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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	0.62	0.59	0.59	0.63	0.59	11.05M
October 16, 2025	0.63	0.61	0.61	0.64	0.6	7.54M
October 15, 2025	0.62	0.63	0.63	0.64	0.62	3.98M
October 14, 2025	0.63	0.62	0.62	0.66	0.62	7.14M
October 13, 2025	0.66	0.64	0.64	0.66	0.63	8.89M
October 10, 2025	0.67	0.66	0.66	0.69	0.66	7.16M
October 09, 2025	0.67	0.66	0.66	0.69	0.66	4.76M
October 08, 2025	0.69	0.67	0.67	0.69	0.66	3.36M
October 06, 2025	0.67	0.69	0.69	0.69	0.66	3.9M
October 03, 2025	0.68	0.68	0.68	0.69	0.67	1.54M
October 02, 2025	0.7	0.69	0.69	0.7	0.68	4.33M
September 30, 2025	0.68	0.69	0.69	0.69	0.67	3.14M
September 29, 2025	0.67	0.68	0.68	0.69	0.66	7.52M
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

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