Guangzhou R&F Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.67	0.69	0.66	0.67	0.67	-	6,286,000
Sep 25, 2025	0.66	0.68	0.66	0.67	0.67	1.52%	5,359,600
Sep 24, 2025	0.66	0.68	0.65	0.66	0.66	-	6,436,800
Sep 23, 2025	0.68	0.68	0.65	0.66	0.66	-2.94%	10,501,867
Sep 22, 2025	0.70	0.71	0.67	0.68	0.68	-2.86%	12,537,712
Sep 19, 2025	0.71	0.72	0.69	0.70	0.70	-1.41%	22,164,000
Sep 18, 2025	0.76	0.76	0.68	0.71	0.71	-4.05%	21,171,200
Sep 17, 2025	0.70	0.75	0.70	0.74	0.74	7.25%	13,307,200
Sep 16, 2025	0.76	0.77	0.68	0.69	0.69	-8.00%	25,815,200
Sep 15, 2025	0.75	0.77	0.74	0.75	0.75	-	9,015,365
Sep 12, 2025	0.71	0.76	0.71	0.75	0.75	5.63%	18,843,826
Sep 11, 2025	0.73	0.74	0.70	0.71	0.71	-4.05%	10,548,577
Sep 10, 2025	0.75	0.77	0.71	0.74	0.74	-1.33%	13,268,968
Sep 9, 2025	0.70	0.75	0.69	0.75	0.75	8.70%	36,925,600
Sep 8, 2025	0.71	0.73	0.65	0.69	0.69	-2.82%	38,063,600
Sep 5, 2025	0.70	0.75	0.70	0.71	0.71	1.43%	35,554,800
Sep 4, 2025	0.73	0.74	0.70	0.70	0.70	-4.11%	16,103,600
Sep 3, 2025	0.73	0.75	0.73	0.73	0.73	-	11,034,836
Sep 2, 2025	0.75	0.76	0.73	0.73	0.73	-2.67%	21,285,400
Sep 1, 2025	0.75	0.76	0.73	0.75	0.75	1.35%	22,077,600
Aug 29, 2025	0.76	0.77	0.74	0.74	0.74	-	17,594,432
Aug 28, 2025	0.77	0.79	0.73	0.74	0.74	-5.13%	40,523,200
Aug 27, 2025	0.84	0.84	0.78	0.78	0.78	-6.02%	43,053,200
Aug 26, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	16,096,000
Aug 25, 2025	0.81	0.88	0.80	0.85	0.85	4.94%	73,233,321
Aug 22, 2025	0.83	0.83	0.81	0.81	0.81	-1.22%	14,287,200
Aug 21, 2025	0.84	0.84	0.82	0.82	0.82	-1.20%	10,400,000
Aug 20, 2025	0.86	0.86	0.82	0.83	0.83	-2.35%	31,721,600
Aug 19, 2025	0.88	0.90	0.85	0.85	0.85	-1.16%	29,749,200
Aug 18, 2025	0.86	0.87	0.85	0.86	0.86	1.18%	17,961,608
Aug 15, 2025	0.84	0.87	0.84	0.85	0.85	1.19%	26,348,000
Aug 14, 2025	0.85	0.88	0.84	0.84	0.84	-	29,558,889
Aug 13, 2025	0.85	0.86	0.81	0.84	0.84	-1.18%	46,367,843
Aug 12, 2025	0.87	0.88	0.85	0.85	0.85	-2.30%	18,940,823
Aug 11, 2025	0.87	0.89	0.87	0.87	0.87	-	13,875,200
Aug 8, 2025	0.89	0.89	0.87	0.87	0.87	-2.25%	24,078,800
Aug 7, 2025	0.88	0.90	0.87	0.89	0.89	1.14%	32,535,004
Aug 6, 2025	0.89	0.90	0.88	0.88	0.88	-1.12%	14,972,984
Aug 5, 2025	0.90	0.90	0.88	0.89	0.89	-	15,181,200
Aug 4, 2025	0.89	0.90	0.88	0.89	0.89	-	11,836,800
Aug 1, 2025	0.91	0.92	0.89	0.89	0.89	-1.11%	20,884,600
Jul 31, 2025	0.93	0.93	0.89	0.90	0.90	-3.23%	35,834,000
Jul 30, 2025	0.96	0.98	0.93	0.93	0.93	-3.12%	30,556,000
Jul 29, 2025	0.95	0.97	0.93	0.96	0.96	1.05%	29,719,200
Jul 28, 2025	0.96	0.97	0.94	0.95	0.95	-	26,068,800
Jul 25, 2025	0.95	0.97	0.95	0.95	0.95	-	28,928,000
Jul 24, 2025	0.92	0.96	0.92	0.95	0.95	3.26%	66,136,800
Jul 23, 2025	0.95	0.98	0.91	0.92	0.92	-2.13%	107,814,400
Jul 22, 2025	0.98	0.99	0.92	0.94	0.94	-3.09%	101,533,200
Jul 21, 2025	1.02	1.04	0.97	0.97	0.97	-7.62%	118,624,300