Guangzhou R&F Properties Co., Ltd. - 2777.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	0.53	0.54	0.54	0.54	0.51	7.45M
January 14, 2026	0.5	0.51	0.51	0.52	0.5	2.24M
January 13, 2026	0.51	0.5	0.5	0.55	0.5	3.95M
January 12, 2026	0.5	0.51	0.51	0.52	0.49	7.31M
January 09, 2026	0.52	0.51	0.51	0.52	0.51	980,000
January 08, 2026	0.52	0.52	0.52	0.53	0.51	2.57M
January 07, 2026	0.53	0.51	0.51	0.54	0.51	5.6M
January 06, 2026	0.53	0.53	0.53	0.55	0.52	3.77M
January 05, 2026	0.52	0.53	0.53	0.55	0.52	3.47M
January 02, 2026	0.51	0.52	0.52	0.53	0.51	1.81M
December 31, 2025	0.52	0.51	0.51	0.52	0.51	932,800
December 30, 2025	0.52	0.51	0.51	0.52	0.51	2.84M
December 29, 2025	0.52	0.52	0.52	0.54	0.51	5.4M
December 24, 2025	0.53	0.52	0.52	0.54	0.52	2.18M
December 23, 2025	0.54	0.53	0.53	0.55	0.53	3.1M
December 22, 2025	0.56	0.54	0.54	0.56	0.53	4.05M
December 19, 2025	0.62	0.55	0.55	0.62	0.54	14.36M
December 18, 2025	0.65	0.63	0.63	0.65	0.62	2.59M
December 17, 2025	0.66	0.65	0.65	0.67	0.65	3.36M
December 16, 2025	0.66	0.66	0.66	0.67	0.65	4.34M
December 15, 2025	0.67	0.66	0.66	0.68	0.63	6.25M
December 12, 2025	0.66	0.67	0.67	0.69	0.66	10.79M
December 11, 2025	0.64	0.66	0.66	0.66	0.63	13.07M
December 10, 2025	0.62	0.64	0.64	0.67	0.62	6.54M
December 09, 2025	0.6	0.62	0.62	0.63	0.6	12.02M
December 08, 2025	0.63	0.6	0.6	0.63	0.59	6.81M
December 05, 2025	0.63	0.63	0.63	0.65	0.62	4.93M
December 04, 2025	0.63	0.63	0.63	0.64	0.62	4.75M
December 03, 2025	0.63	0.62	0.62	0.64	0.62	3.13M
December 02, 2025	0.62	0.64	0.64	0.64	0.61	3.43M
December 01, 2025	0.63	0.62	0.62	0.63	0.62	4.14M
November 28, 2025	0.63	0.63	0.63	0.65	0.62	5.64M
November 27, 2025	0.64	0.63	0.63	0.64	0.59	7.5M
November 26, 2025	0.6	0.63	0.63	0.65	0.59	11.41M
November 25, 2025	0.6	0.61	0.61	0.61	0.6	6.39M
November 24, 2025	0.63	0.61	0.61	0.63	0.58	26.79M
November 21, 2025	0.6	0.63	0.63	0.66	0.59	17.59M
November 20, 2025	0.6	0.6	0.6	0.64	0.58	8.44M
November 19, 2025	0.59	0.6	0.6	0.62	0.56	11.26M
November 18, 2025	0.56	0.59	0.59	0.59	0.55	11.29M
November 17, 2025	0.54	0.57	0.57	0.59	0.53	6.56M
November 14, 2025	0.57	0.55	0.55	0.58	0.55	2.87M
November 13, 2025	0.59	0.58	0.58	0.61	0.57	3.91M
November 12, 2025	0.57	0.59	0.59	0.61	0.56	8.34M
November 11, 2025	0.56	0.56	0.56	0.57	0.55	3.63M
November 10, 2025	0.53	0.55	0.55	0.57	0.52	4.19M
November 07, 2025	0.53	0.53	0.53	0.54	0.51	4.05M
November 06, 2025	0.54	0.53	0.53	0.55	0.52	4.59M
November 05, 2025	0.53	0.53	0.53	0.54	0.52	2.75M
November 04, 2025	0.56	0.55	0.55	0.56	0.53	5.4M
November 03, 2025	0.54	0.56	0.56	0.57	0.53	3.6M
October 31, 2025	0.56	0.54	0.54	0.56	0.53	9.87M
October 30, 2025	0.59	0.57	0.57	0.59	0.55	12.48M
October 28, 2025	0.6	0.6	0.6	0.61	0.58	5.56M
October 27, 2025	0.61	0.61	0.61	0.62	0.6	2.4M
October 24, 2025	0.62	0.62	0.62	0.63	0.6	4.96M
October 23, 2025	0.61	0.62	0.62	0.63	0.6	4.3M
October 22, 2025	0.63	0.62	0.62	0.63	0.6	2.25M
October 21, 2025	0.62	0.63	0.63	0.64	0.62	3.86M
October 20, 2025	0.61	0.62	0.62	0.62	0.6	5.21M

Guangzhou R&F Properties Co., Ltd. (2777.HK) HKSE