Skip to main content
Guangzhou R&F Properties Co., Ltd. (HKG:2777)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.520
-0.010 (-1.92%)
Mar 10, 2026, 4:08 PM HKT

Guangzhou R&F Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.520.530.510.53-1.92%2,787,200
Mar 9, 20260.510.520.490.520.52-2,231,534
Mar 6, 20260.520.530.510.520.52-3,872,400
Mar 5, 20260.520.530.520.520.521.96%5,470,400
Mar 4, 20260.470.520.470.510.514.08%10,807,600
Mar 3, 20260.510.520.480.490.49-2.00%6,684,000
Mar 2, 20260.550.550.500.500.50-9.09%11,615,600
Feb 27, 20260.540.560.530.550.55-3,170,400
Feb 26, 20260.560.580.540.550.55-10,204,800
Feb 25, 20260.560.590.550.550.55-1.79%5,206,000
Feb 24, 20260.570.580.560.560.56-3.45%613,600
Feb 23, 20260.560.580.550.580.581.75%1,947,600
Feb 20, 20260.570.570.550.570.57-1,784,800
Feb 16, 20260.570.580.550.570.57-3,438,800
Feb 13, 20260.570.580.560.570.57-1.72%2,349,144
Feb 12, 20260.580.600.560.580.58-13,766,800
Feb 11, 20260.590.590.570.580.58-1.69%2,040,431
Feb 10, 20260.580.590.570.590.591.72%2,323,600
Feb 9, 20260.550.600.550.580.583.57%8,201,200
Feb 6, 20260.560.570.550.560.56-1.75%2,194,800
Feb 5, 20260.570.590.560.570.57-1.72%3,609,558
Feb 4, 20260.560.590.560.580.581.75%3,160,000
Feb 3, 20260.550.580.520.570.573.64%6,016,200
Feb 2, 20260.570.570.550.550.55-3.51%2,964,800
Jan 30, 20260.650.650.560.570.57-10.94%7,894,800
Jan 29, 20260.530.640.530.640.6420.75%29,750,800
Jan 28, 20260.510.530.510.530.533.92%2,530,400
Jan 27, 20260.510.530.510.510.51-2,928,800
Jan 26, 20260.490.520.490.510.514.08%5,456,050
Jan 23, 20260.490.490.460.490.49-6,579,600
Jan 22, 20260.500.510.490.490.49-1.01%3,310,400
Jan 21, 20260.500.510.490.500.50-1.00%5,324,800
Jan 20, 20260.510.520.500.500.50-2,486,374
Jan 19, 20260.520.530.500.500.50-3.85%3,548,400
Jan 16, 20260.550.550.520.520.52-3.70%1,181,599
Jan 15, 20260.530.540.510.540.545.88%7,498,252
Jan 14, 20260.500.520.500.510.512.00%2,250,800
Jan 13, 20260.510.550.500.500.50-1.96%4,065,101
Jan 12, 20260.500.520.490.510.51-7,311,004
Jan 9, 20260.520.520.510.510.51-1.92%980,000
Jan 8, 20260.520.530.510.520.521.96%2,565,141
Jan 7, 20260.530.540.510.510.51-3.77%5,604,800
Jan 6, 20260.530.550.520.530.53-3,767,600
Jan 5, 20260.520.550.520.530.531.92%3,471,600
Jan 2, 20260.510.530.510.520.521.96%1,941,608
Dec 31, 20250.520.520.510.510.51-932,800
Dec 30, 20250.520.520.510.510.51-1.92%2,841,201
Dec 29, 20250.520.540.510.520.52-5,402,921
Dec 24, 20250.530.540.520.520.52-1.89%2,182,812
Dec 23, 20250.540.550.530.530.53-1.85%3,102,800
Dec 22, 20250.560.560.530.540.54-1.82%4,046,000
Dec 19, 20250.620.620.540.550.55-12.70%15,821,210
Dec 18, 20250.650.650.620.630.63-3.08%2,586,754
Dec 17, 20250.660.670.650.650.65-1.52%3,356,644
Dec 16, 20250.660.670.650.660.66-4,342,000
Dec 15, 20250.670.680.630.660.66-2.94%6,247,808
Dec 12, 20250.660.690.660.680.683.03%11,222,400
Dec 11, 20250.640.660.630.660.663.13%13,066,530
Dec 10, 20250.620.670.620.640.643.23%6,539,071
Dec 9, 20250.600.630.600.620.623.33%12,016,000
Dec 8, 20250.630.630.590.600.60-4.76%6,809,200
Dec 5, 20250.630.650.620.630.63-4,918,800
Dec 4, 20250.630.640.620.630.631.61%5,134,400
Dec 3, 20250.630.640.620.620.62-3.13%3,127,800
Dec 2, 20250.620.640.610.640.643.23%3,426,800
Dec 1, 20250.630.630.620.620.62-1.59%4,140,560
Nov 28, 20250.630.650.620.630.63-5,748,400
Nov 27, 20250.640.640.590.630.63-7,572,000
Nov 26, 20250.600.650.590.630.633.28%11,408,400
Nov 25, 20250.600.610.600.610.61-6,712,800
Nov 24, 20250.630.630.580.610.61-3.17%26,687,400
Nov 21, 20250.600.660.590.630.635.00%17,591,600
Nov 20, 20250.600.640.580.600.60-8,413,200
Nov 19, 20250.590.620.560.600.601.69%11,259,600
Nov 18, 20250.560.590.550.590.593.51%11,293,600
Nov 17, 20250.540.590.530.570.573.64%6,563,600
Nov 14, 20250.570.580.550.550.55-5.17%2,867,200
Nov 13, 20250.590.610.570.580.58-1.69%3,913,250
Nov 12, 20250.570.610.560.590.595.36%8,336,536
Nov 11, 20250.560.570.550.560.561.82%3,624,865
Nov 10, 20250.530.570.520.550.553.77%4,187,676
Nov 7, 20250.530.540.510.530.53-4,099,200
Nov 6, 20250.540.550.520.530.53-4,586,800
Nov 5, 20250.530.540.520.530.53-3.64%2,747,200
Nov 4, 20250.560.560.530.550.55-1.79%5,403,872
Nov 3, 20250.540.570.530.560.563.70%3,598,800
Oct 31, 20250.560.560.530.540.54-5.26%9,846,000
Oct 30, 20250.590.590.550.570.57-5.00%12,472,400
Oct 28, 20250.600.610.580.600.60-1.64%5,564,000
Oct 27, 20250.610.620.600.610.61-1.61%2,403,200
Oct 24, 20250.620.630.600.620.62-4,957,200
Oct 23, 20250.610.630.600.620.62-4,242,800
Oct 22, 20250.630.630.600.620.62-1.59%2,251,600
Oct 21, 20250.620.640.620.630.631.61%3,862,800
Oct 20, 20250.610.620.600.620.625.08%5,212,800
Oct 17, 20250.620.630.590.590.59-3.28%11,100,000
Oct 16, 20250.630.640.600.610.61-3.17%7,536,800
Oct 15, 20250.620.640.620.630.631.61%3,977,495
Oct 14, 20250.630.660.620.620.62-3.13%7,142,600
Oct 13, 20250.660.660.630.640.64-3.03%8,893,631