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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.57	0.57	0.57	0.57	0.55	1.79M
February 16, 2026	0.57	0.57	0.57	0.58	0.55	3.44M
February 13, 2026	0.57	0.57	0.57	0.58	0.56	2.38M
February 12, 2026	0.58	0.58	0.58	0.6	0.56	13.77M
February 11, 2026	0.59	0.58	0.58	0.59	0.57	2.04M
February 10, 2026	0.58	0.59	0.59	0.59	0.57	2.33M
February 09, 2026	0.55	0.58	0.58	0.6	0.55	8.2M
February 06, 2026	0.56	0.56	0.56	0.57	0.55	2.19M
February 05, 2026	0.57	0.57	0.57	0.59	0.56	3.61M
February 04, 2026	0.56	0.58	0.58	0.59	0.56	3.16M
February 03, 2026	0.55	0.57	0.57	0.58	0.52	6.02M
February 02, 2026	0.57	0.55	0.55	0.57	0.55	2.96M
January 30, 2026	0.65	0.57	0.57	0.65	0.56	7.89M
January 29, 2026	0.53	0.64	0.64	0.64	0.53	29.76M
January 28, 2026	0.51	0.53	0.53	0.53	0.51	2.53M
January 27, 2026	0.51	0.51	0.51	0.53	0.51	2.93M
January 26, 2026	0.49	0.51	0.51	0.52	0.49	5.46M
January 23, 2026	0.49	0.49	0.49	0.49	0.46	6.71M
January 22, 2026	0.5	0.49	0.49	0.51	0.49	3.31M
January 21, 2026	0.5	0.5	0.5	0.51	0.49	5.32M
January 20, 2026	0.51	0.5	0.5	0.52	0.5	2.49M
January 19, 2026	0.52	0.5	0.5	0.53	0.5	3.56M
January 16, 2026	0.55	0.52	0.52	0.55	0.52	1.16M
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

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