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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.67	0.67	0.67	0.69	0.66	6.29M
September 25, 2025	0.66	0.67	0.67	0.68	0.66	5.36M
September 24, 2025	0.66	0.66	0.66	0.68	0.65	6.44M
September 23, 2025	0.68	0.66	0.66	0.68	0.65	10.5M
September 22, 2025	0.7	0.68	0.68	0.71	0.67	12.54M
September 19, 2025	0.71	0.7	0.7	0.72	0.69	22.16M
September 18, 2025	0.76	0.71	0.71	0.76	0.68	21.17M
September 17, 2025	0.7	0.74	0.74	0.75	0.7	13.31M
September 16, 2025	0.76	0.69	0.69	0.77	0.68	25.82M
September 15, 2025	0.75	0.75	0.75	0.77	0.74	9.02M
September 12, 2025	0.71	0.75	0.75	0.76	0.71	18.84M
September 11, 2025	0.73	0.71	0.71	0.74	0.7	10.55M
September 10, 2025	0.75	0.74	0.74	0.77	0.71	13.27M
September 09, 2025	0.7	0.75	0.75	0.75	0.69	36.93M
September 08, 2025	0.71	0.69	0.69	0.73	0.65	38.06M
September 05, 2025	0.7	0.71	0.71	0.75	0.7	35.55M
September 04, 2025	0.73	0.7	0.7	0.74	0.7	16.1M
September 03, 2025	0.73	0.73	0.73	0.75	0.73	11.03M
September 02, 2025	0.75	0.73	0.73	0.76	0.73	21.29M
September 01, 2025	0.75	0.75	0.75	0.76	0.73	22.08M
August 29, 2025	0.76	0.74	0.74	0.77	0.74	17.59M
August 28, 2025	0.77	0.74	0.74	0.79	0.73	40.52M
August 27, 2025	0.84	0.78	0.78	0.84	0.78	43.05M
August 26, 2025	0.85	0.83	0.83	0.85	0.83	16.1M
August 25, 2025	0.81	0.85	0.85	0.88	0.8	73.12M
August 22, 2025	0.83	0.81	0.81	0.83	0.81	14.29M
August 21, 2025	0.84	0.82	0.82	0.84	0.82	10.4M
August 20, 2025	0.86	0.83	0.83	0.86	0.82	31.72M
August 19, 2025	0.88	0.85	0.85	0.9	0.85	29.75M
August 18, 2025	0.86	0.86	0.86	0.87	0.85	17.57M
August 15, 2025	0.84	0.85	0.85	0.87	0.84	26.35M
August 14, 2025	0.85	0.84	0.84	0.88	0.84	29.56M
August 13, 2025	0.85	0.84	0.84	0.86	0.81	46.37M
August 12, 2025	0.87	0.85	0.85	0.88	0.85	18.94M
August 11, 2025	0.87	0.87	0.87	0.89	0.87	13.88M
August 08, 2025	0.89	0.87	0.87	0.89	0.87	24.08M
August 07, 2025	0.88	0.89	0.89	0.9	0.87	32.54M
August 06, 2025	0.89	0.88	0.88	0.9	0.88	14.97M
August 05, 2025	0.9	0.89	0.89	0.9	0.88	15.18M
August 04, 2025	0.89	0.89	0.89	0.9	0.88	11.84M
August 01, 2025	0.91	0.89	0.89	0.92	0.89	20.88M
July 31, 2025	0.93	0.9	0.9	0.93	0.89	35.83M
July 30, 2025	0.96	0.93	0.93	0.98	0.93	30.56M
July 29, 2025	0.95	0.96	0.96	0.97	0.93	29.72M
July 28, 2025	0.96	0.95	0.95	0.97	0.94	26.07M
July 25, 2025	0.95	0.95	0.95	0.97	0.95	28.93M
July 24, 2025	0.92	0.95	0.95	0.96	0.92	66.14M
July 23, 2025	0.95	0.92	0.92	0.98	0.91	107.81M
July 22, 2025	0.98	0.94	0.94	0.99	0.92	101.53M
July 21, 2025	1.02	0.97	0.97	1.04	0.97	118.62M
July 18, 2025	1.06	1.05	1.05	1.07	1.05	21.77M
July 17, 2025	1.07	1.05	1.05	1.07	1.04	25.98M
July 16, 2025	1.09	1.07	1.07	1.1	1.05	30.75M
July 15, 2025	1.12	1.08	1.08	1.13	1.04	106.47M
July 14, 2025	1.18	1.12	1.12	1.19	1.09	68.23M
July 11, 2025	1.09	1.12	1.12	1.13	1.06	130.27M
July 10, 2025	0.97	1.08	1.08	1.15	0.97	327.85M
July 09, 2025	0.99	0.97	0.97	1	0.97	27.7M
July 08, 2025	1	0.99	0.99	1	0.98	32.71M
July 07, 2025	0.99	0.99	0.99	1.03	0.98	60.75M

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