Guangzhou R&F Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.36	0.38	0.36	0.37	0.37	-	5,259,600
Apr 28, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	4,458,000
Apr 27, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	4,809,200
Apr 24, 2026	0.38	0.40	0.38	0.39	0.39	-1.28%	3,601,600
Apr 23, 2026	0.38	0.40	0.37	0.39	0.39	2.63%	3,033,600
Apr 22, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	2,015,200
Apr 21, 2026	0.39	0.41	0.39	0.39	0.39	-1.27%	2,435,600
Apr 20, 2026	0.39	0.41	0.39	0.40	0.40	1.28%	2,179,200
Apr 17, 2026	0.39	0.41	0.39	0.39	0.39	-2.50%	3,123,200
Apr 16, 2026	0.40	0.41	0.39	0.40	0.40	-	2,442,400
Apr 15, 2026	0.40	0.41	0.40	0.40	0.40	-	862,434
Apr 14, 2026	0.39	0.41	0.38	0.40	0.40	3.90%	4,644,400
Apr 13, 2026	0.39	0.40	0.38	0.39	0.39	-2.53%	2,034,563
Apr 10, 2026	0.38	0.40	0.37	0.40	0.40	8.22%	4,880,037
Apr 9, 2026	0.39	0.39	0.36	0.37	0.37	-2.67%	2,297,600
Apr 8, 2026	0.37	0.39	0.36	0.38	0.38	2.74%	3,887,200
Apr 2, 2026	0.39	0.39	0.36	0.37	0.37	-5.19%	6,768,400
Apr 1, 2026	0.40	0.42	0.39	0.39	0.39	-2.53%	6,653,340
Mar 31, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	6,028,350
Mar 30, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	3,891,200
Mar 27, 2026	0.39	0.44	0.39	0.39	0.39	-	5,770,800
Mar 26, 2026	0.42	0.42	0.39	0.39	0.39	-6.02%	4,440,000
Mar 25, 2026	0.42	0.44	0.42	0.42	0.42	-1.19%	4,016,400
Mar 24, 2026	0.42	0.44	0.41	0.42	0.42	2.44%	17,442,400
Mar 23, 2026	0.47	0.47	0.40	0.41	0.41	-13.68%	18,746,610
Mar 20, 2026	0.51	0.52	0.48	0.48	0.48	-6.86%	64,553,760
Mar 19, 2026	0.52	0.52	0.50	0.51	0.51	-3.77%	2,094,888
Mar 18, 2026	0.53	0.54	0.52	0.53	0.53	-	3,624,400
Mar 17, 2026	0.52	0.56	0.51	0.53	0.53	1.92%	11,492,800
Mar 16, 2026	0.53	0.53	0.50	0.52	0.52	-1.89%	5,858,400
Mar 13, 2026	0.53	0.56	0.52	0.53	0.53	-1.85%	7,384,114
Mar 12, 2026	0.52	0.54	0.50	0.54	0.54	1.89%	6,563,200
Mar 11, 2026	0.52	0.53	0.51	0.53	0.53	1.92%	8,361,237
Mar 10, 2026	0.52	0.53	0.51	0.52	0.52	-	5,956,800
Mar 9, 2026	0.51	0.52	0.49	0.52	0.52	-	2,231,534
Mar 6, 2026	0.52	0.53	0.51	0.52	0.52	-	3,872,400
Mar 5, 2026	0.52	0.53	0.52	0.52	0.52	1.96%	5,470,400
Mar 4, 2026	0.47	0.52	0.47	0.51	0.51	4.08%	10,807,600
Mar 3, 2026	0.51	0.52	0.48	0.49	0.49	-2.00%	6,684,000
Mar 2, 2026	0.55	0.55	0.50	0.50	0.50	-9.09%	11,615,600
Feb 27, 2026	0.54	0.56	0.53	0.55	0.55	-	3,170,400
Feb 26, 2026	0.56	0.58	0.54	0.55	0.55	-	10,204,800
Feb 25, 2026	0.56	0.59	0.55	0.55	0.55	-1.79%	5,206,000
Feb 24, 2026	0.57	0.58	0.56	0.56	0.56	-3.45%	613,600
Feb 23, 2026	0.56	0.58	0.55	0.58	0.58	1.75%	1,947,600
Feb 20, 2026	0.57	0.57	0.55	0.57	0.57	-	1,784,800
Feb 16, 2026	0.57	0.58	0.55	0.57	0.57	-	3,438,800
Feb 13, 2026	0.57	0.58	0.56	0.57	0.57	-1.72%	2,349,144
Feb 12, 2026	0.58	0.60	0.56	0.58	0.58	-	13,766,800
Feb 11, 2026	0.59	0.59	0.57	0.58	0.58	-1.69%	2,040,431
Feb 10, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	2,323,600
Feb 9, 2026	0.55	0.60	0.55	0.58	0.58	3.57%	8,201,200
Feb 6, 2026	0.56	0.57	0.55	0.56	0.56	-1.75%	2,194,800
Feb 5, 2026	0.57	0.59	0.56	0.57	0.57	-1.72%	3,609,558
Feb 4, 2026	0.56	0.59	0.56	0.58	0.58	1.75%	3,160,000
Feb 3, 2026	0.55	0.58	0.52	0.57	0.57	3.64%	6,016,200
Feb 2, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	2,964,800
Jan 30, 2026	0.65	0.65	0.56	0.57	0.57	-10.94%	7,894,800
Jan 29, 2026	0.53	0.64	0.53	0.64	0.64	20.75%	29,750,800
Jan 28, 2026	0.51	0.53	0.51	0.53	0.53	3.92%	2,530,400
Jan 27, 2026	0.51	0.53	0.51	0.51	0.51	-	2,928,800
Jan 26, 2026	0.49	0.52	0.49	0.51	0.51	4.08%	5,456,050
Jan 23, 2026	0.49	0.49	0.46	0.49	0.49	-	6,579,600
Jan 22, 2026	0.50	0.51	0.49	0.49	0.49	-1.01%	3,310,400
Jan 21, 2026	0.50	0.51	0.49	0.50	0.50	-1.00%	5,324,800
Jan 20, 2026	0.51	0.52	0.50	0.50	0.50	-	2,486,374
Jan 19, 2026	0.52	0.53	0.50	0.50	0.50	-3.85%	3,548,400
Jan 16, 2026	0.55	0.55	0.52	0.52	0.52	-3.70%	1,181,599
Jan 15, 2026	0.53	0.54	0.51	0.54	0.54	5.88%	7,498,252
Jan 14, 2026	0.50	0.52	0.50	0.51	0.51	2.00%	2,250,800
Jan 13, 2026	0.51	0.55	0.50	0.50	0.50	-1.96%	4,065,101
Jan 12, 2026	0.50	0.52	0.49	0.51	0.51	-	7,311,004
Jan 9, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	980,000
Jan 8, 2026	0.52	0.53	0.51	0.52	0.52	1.96%	2,565,141
Jan 7, 2026	0.53	0.54	0.51	0.51	0.51	-3.77%	5,604,800
Jan 6, 2026	0.53	0.55	0.52	0.53	0.53	-	3,767,600
Jan 5, 2026	0.52	0.55	0.52	0.53	0.53	1.92%	3,471,600
Jan 2, 2026	0.51	0.53	0.51	0.52	0.52	1.96%	1,941,608
Dec 31, 2025	0.52	0.52	0.51	0.51	0.51	-	932,800
Dec 30, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	2,841,201
Dec 29, 2025	0.52	0.54	0.51	0.52	0.52	-	5,402,921
Dec 24, 2025	0.53	0.54	0.52	0.52	0.52	-1.89%	2,182,812
Dec 23, 2025	0.54	0.55	0.53	0.53	0.53	-1.85%	3,102,800
Dec 22, 2025	0.56	0.56	0.53	0.54	0.54	-1.82%	4,046,000
Dec 19, 2025	0.62	0.62	0.54	0.55	0.55	-12.70%	15,821,210
Dec 18, 2025	0.65	0.65	0.62	0.63	0.63	-3.08%	2,586,754
Dec 17, 2025	0.66	0.67	0.65	0.65	0.65	-1.52%	3,356,644
Dec 16, 2025	0.66	0.67	0.65	0.66	0.66	-	4,342,000
Dec 15, 2025	0.67	0.68	0.63	0.66	0.66	-2.94%	6,247,808
Dec 12, 2025	0.66	0.69	0.66	0.68	0.68	3.03%	11,222,400
Dec 11, 2025	0.64	0.66	0.63	0.66	0.66	3.13%	13,066,530
Dec 10, 2025	0.62	0.67	0.62	0.64	0.64	3.23%	6,539,071
Dec 9, 2025	0.60	0.63	0.60	0.62	0.62	3.33%	12,016,000
Dec 8, 2025	0.63	0.63	0.59	0.60	0.60	-4.76%	6,809,200
Dec 5, 2025	0.63	0.65	0.62	0.63	0.63	-	4,918,800
Dec 4, 2025	0.63	0.64	0.62	0.63	0.63	1.61%	5,134,400
Dec 3, 2025	0.63	0.64	0.62	0.62	0.62	-3.13%	3,127,800
Dec 2, 2025	0.62	0.64	0.61	0.64	0.64	3.23%	3,426,800
Dec 1, 2025	0.63	0.63	0.62	0.62	0.62	-1.59%	4,140,560
Nov 28, 2025	0.63	0.65	0.62	0.63	0.63	-	5,748,400