Guangzhou R&F Properties Co., Ltd. Class H 2777
HKEX · Hong Kong SAR China · Finance
HKD 0.1500+0.01 (+3.45%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.15 | +3.45% | HKD 0.16 | HKD 0.16 | HKD 0.14 | 2.58M |
| 2026-09-30 | HKD 0.14 | +0.69% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 1.77M |
| 2026-09-29 | HKD 0.14 | +5.11% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 2.71M |
| 2026-09-28 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 1.24M |
| 2026-09-25 | HKD 0.14 | +2.24% | HKD 0.13 | HKD 0.14 | HKD 0.12 | 3.03M |
| 2026-09-24 | HKD 0.13 | +3.88% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 1.74M |
| 2026-09-23 | HKD 0.13 | +4.88% | HKD 0.13 | HKD 0.14 | HKD 0.12 | 3.48M |
| 2026-09-22 | HKD 0.12 | -1.60% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 816.40K |
| 2026-09-21 | HKD 0.13 | +8.70% | HKD 0.11 | HKD 0.13 | HKD 0.11 | 4.91M |
| 2026-09-18 | HKD 0.12 | -6.50% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 8.64M |
| 2026-09-17 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 1.26M |
| 2026-09-16 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 669.20K |
| 2026-09-15 | HKD 0.12 | -1.60% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 4.56M |
| 2026-09-14 | HKD 0.13 | -2.34% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 1.45M |
| 2026-09-11 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 3.27M |
| 2026-09-10 | HKD 0.13 | -3.03% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 5.19M |
| 2026-09-09 | HKD 0.13 | -15.92% | HKD 0.16 | HKD 0.16 | HKD 0.13 | 17.55M |
| 2026-09-08 | HKD 0.16 | -12.29% | HKD 0.17 | HKD 0.18 | HKD 0.16 | 9.50M |
| 2026-09-07 | HKD 0.18 | -1.65% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 4.55M |
| 2026-09-04 | HKD 0.18 | -4.71% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 2.33M |
| 2026-09-03 | HKD 0.19 | +1.60% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 539.60K |
| 2026-09-02 | HKD 0.19 | -3.09% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 1.53M |
| 2026-09-01 | HKD 0.19 | +1.57% | HKD 0.21 | HKD 0.20 | HKD 0.19 | 2.86M |
| 2026-08-31 | HKD 0.19 | -3.05% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 4.01M |
| 2026-08-28 | HKD 0.20 | +1.03% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 1.36M |
| 2026-08-27 | HKD 0.19 | -2.50% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 848.80K |
| 2026-08-26 | HKD 0.20 | +1.01% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 2.71M |
| 2026-08-25 | HKD 0.20 | -3.41% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 22.31M |
| 2026-08-24 | HKD 0.20 | +0.99% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 2.72M |
| 2026-08-21 | HKD 0.20 | +1.00% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 3.97M |
| 2026-08-20 | HKD 0.20 | +1.52% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 2.28M |
| 2026-08-19 | HKD 0.20 | -0.50% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 1.84M |
| 2026-08-18 | HKD 0.20 | -0.50% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 1.30M |
| 2026-08-17 | HKD 0.20 | -2.44% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 1.49M |
| 2026-08-14 | HKD 0.20 | -0.97% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 2.91M |
| 2026-08-13 | HKD 0.21 | -1.90% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 1.09M |
| 2026-08-12 | HKD 0.21 | +3.94% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 2.75M |
| 2026-08-11 | HKD 0.20 | -2.40% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 1.89M |
| 2026-08-10 | HKD 0.21 | -0.95% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 5.79M |
| 2026-08-07 | HKD 0.21 | 0.00% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 1.63M |
| 2026-08-06 | HKD 0.21 | -1.41% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 1.26M |
| 2026-08-05 | HKD 0.21 | +0.95% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 2.40M |
| 2026-08-04 | HKD 0.21 | +1.44% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 807.20K |
| 2026-08-03 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.22 | HKD 0.20 | 2.36M |
| 2026-07-31 | HKD 0.21 | -0.48% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 1.52M |
| 2026-07-30 | HKD 0.21 | -0.95% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 1.47M |
| 2026-07-29 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 1.79M |
| 2026-07-28 | HKD 0.21 | -3.21% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 1.72M |
| 2026-07-27 | HKD 0.22 | -0.46% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 319.60K |
| 2026-07-24 | HKD 0.22 | -3.95% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 634.00K |
| 2026-07-23 | HKD 0.23 | +5.07% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 2.87M |
| 2026-07-22 | HKD 0.22 | -0.46% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 983.60K |
| 2026-07-21 | HKD 0.22 | -2.68% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 1.30M |
| 2026-07-20 | HKD 0.22 | -3.86% | HKD 0.25 | HKD 0.25 | HKD 0.22 | 851.49K |
| 2026-07-17 | HKD 0.23 | -0.85% | HKD 0.23 | HKD 0.24 | HKD 0.22 | 916.40K |
| 2026-07-16 | HKD 0.23 | -4.08% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 1.43M |
| 2026-07-15 | HKD 0.25 | +11.87% | HKD 0.22 | HKD 0.25 | HKD 0.22 | 1.94M |
| 2026-07-14 | HKD 0.22 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 471.20K |
| 2026-07-13 | HKD 0.22 | -4.78% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 1.20M |
| 2026-07-10 | HKD 0.23 | +5.99% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 1.94M |
| 2026-07-09 | HKD 0.22 | -0.46% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 279.20K |
| 2026-07-08 | HKD 0.22 | +0.93% | HKD 0.21 | HKD 0.24 | HKD 0.21 | 810.40K |
| 2026-07-07 | HKD 0.22 | -1.37% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 762.80K |
| 2026-07-06 | HKD 0.22 | -2.67% | HKD 0.25 | HKD 0.25 | HKD 0.22 | 987.80K |
| 2026-07-03 | HKD 0.22 | +2.27% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 2.46M |
| 2026-07-02 | HKD 0.22 | +4.76% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 414.80K |
| 2026-06-30 | HKD 0.21 | -4.55% | HKD 0.24 | HKD 0.24 | HKD 0.21 | 1.26M |
| 2026-06-29 | HKD 0.22 | +7.84% | HKD 0.21 | HKD 0.23 | HKD 0.21 | 1.90M |
| 2026-06-26 | HKD 0.20 | -7.27% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 3.07M |
| 2026-06-25 | HKD 0.22 | -3.08% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 2.40M |
| 2026-06-24 | HKD 0.23 | -1.30% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 706.80K |
| 2026-06-23 | HKD 0.23 | -3.36% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 1.23M |
| 2026-06-22 | HKD 0.24 | -3.25% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 2.77M |
| 2026-06-18 | HKD 0.25 | -3.53% | HKD 0.29 | HKD 0.29 | HKD 0.25 | 4.89M |
| 2026-06-17 | HKD 0.25 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 1.35M |
| 2026-06-16 | HKD 0.25 | -5.56% | HKD 0.27 | HKD 0.28 | HKD 0.25 | 1.95M |
| 2026-06-15 | HKD 0.27 | -1.82% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 2.63M |
| 2026-06-12 | HKD 0.28 | -6.78% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 2.35M |
| 2026-06-11 | HKD 0.29 | +3.51% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 3.15M |
| 2026-06-10 | HKD 0.28 | -3.39% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 2.13M |
| 2026-06-09 | HKD 0.29 | -1.67% | HKD 0.32 | HKD 0.32 | HKD 0.29 | 1.19M |
| 2026-06-08 | HKD 0.30 | -6.25% | HKD 0.32 | HKD 0.32 | HKD 0.30 | 2.88M |
| 2026-06-05 | HKD 0.32 | -8.57% | HKD 0.35 | HKD 0.35 | HKD 0.32 | 3.74M |
| 2026-06-04 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.34 | 5.11M |
| 2026-06-03 | HKD 0.35 | -1.41% | HKD 0.35 | HKD 0.36 | HKD 0.35 | 1.90M |
| 2026-06-02 | HKD 0.35 | -1.39% | HKD 0.36 | HKD 0.36 | HKD 0.35 | 878.80K |
| 2026-06-01 | HKD 0.36 | +1.41% | HKD 0.36 | HKD 0.37 | HKD 0.35 | 1.44M |
| 2026-05-29 | HKD 0.35 | -1.39% | HKD 0.36 | HKD 0.38 | HKD 0.35 | 4.09M |
| 2026-05-28 | HKD 0.36 | -2.70% | HKD 0.38 | HKD 0.38 | HKD 0.35 | 2.16M |
| 2026-05-27 | HKD 0.37 | -2.63% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 4.12M |