HKSE - Delayed Quote HKD

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

0.830 +0.050 (+6.41%)
At close: 4:09 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.780 0.830 0.770 0.830 0.830 6,375,728
Apr 24, 2024 0.770 0.790 0.760 0.780 0.780 2,410,468
Apr 23, 2024 0.780 0.780 0.760 0.770 0.770 3,696,000
Apr 22, 2024 0.760 0.800 0.760 0.780 0.780 2,611,697
Apr 19, 2024 0.780 0.780 0.760 0.760 0.760 6,156,000
Apr 18, 2024 0.790 0.810 0.780 0.780 0.780 2,705,600
Apr 17, 2024 0.800 0.820 0.790 0.790 0.790 5,234,525
Apr 16, 2024 0.820 0.880 0.790 0.790 0.790 14,558,000
Apr 15, 2024 0.840 0.840 0.810 0.820 0.820 3,061,549
Apr 12, 2024 0.880 0.880 0.820 0.830 0.830 7,433,200
Apr 11, 2024 0.870 0.880 0.850 0.880 0.880 2,166,024
Apr 10, 2024 0.890 0.900 0.860 0.880 0.880 2,527,595
Apr 9, 2024 0.830 0.880 0.830 0.870 0.870 2,741,647
Apr 8, 2024 0.890 0.900 0.820 0.830 0.830 11,701,600
Apr 5, 2024 0.890 0.920 0.870 0.890 0.890 2,012,000
Apr 3, 2024 0.890 0.920 0.870 0.900 0.900 2,337,300
Apr 2, 2024 0.870 0.900 0.870 0.890 0.890 4,546,897
Mar 28, 2024 0.900 0.910 0.860 0.870 0.870 7,696,000
Mar 27, 2024 0.920 0.930 0.900 0.900 0.900 2,545,426
Mar 26, 2024 0.940 0.950 0.920 0.920 0.920 2,351,200
Mar 25, 2024 0.930 0.960 0.930 0.940 0.940 1,837,730
Mar 22, 2024 0.950 0.960 0.920 0.950 0.950 4,004,006
Mar 21, 2024 0.940 0.990 0.930 0.970 0.970 2,097,200
Mar 20, 2024 0.970 0.990 0.940 0.940 0.940 9,533,325
Mar 19, 2024 0.980 1.000 0.970 0.970 0.970 4,149,604
Mar 18, 2024 1.010 1.010 0.980 0.990 0.990 5,115,600
Mar 15, 2024 1.010 1.030 0.980 1.030 1.030 3,456,500
Mar 14, 2024 1.020 1.070 1.000 1.010 1.010 5,496,566
Mar 13, 2024 1.050 1.070 1.020 1.020 1.020 1,693,200
Mar 12, 2024 0.980 1.080 0.980 1.070 1.070 5,971,421
Mar 11, 2024 0.970 1.000 0.960 0.990 0.990 2,511,100
Mar 8, 2024 0.960 0.990 0.960 0.980 0.980 3,132,400
Mar 7, 2024 0.980 0.990 0.950 0.960 0.960 2,955,600
Mar 6, 2024 0.980 1.020 0.980 0.990 0.990 3,558,160
Mar 5, 2024 0.990 1.000 0.970 0.970 0.970 1,711,415
Mar 4, 2024 1.020 1.040 0.980 1.010 1.010 4,521,600
Mar 1, 2024 1.020 1.040 1.010 1.010 1.010 3,239,600
Feb 29, 2024 1.040 1.080 1.010 1.020 1.020 5,906,000
Feb 28, 2024 1.120 1.120 1.040 1.040 1.040 4,874,800
Feb 27, 2024 1.120 1.120 1.070 1.120 1.120 5,035,200
Feb 26, 2024 1.130 1.150 1.090 1.140 1.140 3,873,200
Feb 23, 2024 1.130 1.150 1.100 1.130 1.130 3,688,800
Feb 22, 2024 1.100 1.140 1.090 1.130 1.130 2,083,200
Feb 21, 2024 1.070 1.140 1.060 1.110 1.110 7,319,200
Feb 20, 2024 1.100 1.100 1.060 1.080 1.080 2,991,000
Feb 19, 2024 1.100 1.110 1.030 1.090 1.090 3,213,805
Feb 16, 2024 1.000 1.120 0.990 1.100 1.100 3,129,600
Feb 15, 2024 1.000 1.010 0.960 0.990 0.990 893,910
Feb 14, 2024 0.990 1.000 0.950 0.990 0.990 1,269,401
Feb 9, 2024 1.000 1.000 1.000 1.000 1.000 -
Feb 8, 2024 1.010 1.060 1.000 1.060 1.060 4,535,600
Feb 7, 2024 1.070 1.070 0.980 1.000 1.000 3,766,882
Feb 6, 2024 0.940 1.020 0.940 1.020 1.020 4,508,000
Feb 5, 2024 0.960 0.960 0.920 0.940 0.940 3,834,000
Feb 2, 2024 0.990 1.020 0.920 0.940 0.940 7,471,371
Feb 1, 2024 1.010 1.010 0.940 0.980 0.980 6,272,600
Jan 31, 2024 1.040 1.050 0.980 1.020 1.020 8,273,442
Jan 30, 2024 1.080 1.090 1.030 1.040 1.040 5,400,010
Jan 29, 2024 1.140 1.190 1.080 1.100 1.100 8,952,095
Jan 26, 2024 1.090 1.160 1.070 1.110 1.110 16,606,651
Jan 25, 2024 0.940 1.140 0.920 1.090 1.090 39,511,700
Jan 24, 2024 0.900 0.930 0.860 0.930 0.930 8,047,225
Jan 23, 2024 0.850 0.900 0.850 0.880 0.880 3,093,200
Jan 22, 2024 0.910 0.910 0.840 0.850 0.850 6,320,111
Jan 19, 2024 0.950 0.960 0.900 0.910 0.910 2,957,935
Jan 18, 2024 0.910 0.960 0.890 0.950 0.950 10,300,910
Jan 17, 2024 0.980 1.000 0.890 0.910 0.910 11,585,310
Jan 16, 2024 1.000 1.010 0.950 0.980 0.980 4,543,700
Jan 15, 2024 1.030 1.030 1.030 1.030 1.030 -
Jan 12, 2024 1.030 1.050 1.020 1.030 1.030 2,496,400
Jan 11, 2024 1.010 1.030 1.010 1.020 1.020 6,518,242
Jan 10, 2024 1.020 1.040 1.010 1.020 1.020 2,123,393
Jan 9, 2024 1.020 1.050 1.010 1.020 1.020 2,123,200
Jan 8, 2024 1.010 1.030 1.000 1.020 1.020 4,891,700
Jan 5, 2024 1.070 1.070 1.010 1.020 1.020 6,301,900
Jan 4, 2024 1.100 1.100 1.050 1.070 1.070 3,481,460
Jan 3, 2024 1.100 1.120 1.100 1.110 1.110 1,617,600
Jan 2, 2024 1.140 1.140 1.100 1.110 1.110 1,483,600
Dec 29, 2023 1.130 1.170 1.120 1.140 1.140 1,589,600
Dec 28, 2023 1.080 1.150 1.070 1.140 1.140 2,675,200
Dec 27, 2023 1.090 1.090 1.050 1.080 1.080 2,484,400
Dec 22, 2023 1.150 1.150 1.080 1.090 1.090 3,963,879
Dec 21, 2023 1.110 1.150 1.110 1.150 1.150 2,766,400
Dec 20, 2023 1.120 1.150 1.110 1.110 1.110 1,350,400
Dec 19, 2023 1.140 1.170 1.100 1.110 1.110 3,339,600
Dec 18, 2023 1.130 1.170 1.130 1.140 1.140 2,694,000
Dec 15, 2023 1.130 1.180 1.130 1.150 1.150 6,515,200
Dec 14, 2023 1.110 1.170 1.100 1.110 1.110 3,308,895
Dec 13, 2023 1.130 1.140 1.090 1.110 1.110 4,064,000
Dec 12, 2023 1.100 1.170 1.070 1.140 1.140 7,950,964
Dec 11, 2023 1.090 1.090 1.030 1.080 1.080 10,337,600
Dec 8, 2023 1.170 1.170 1.090 1.110 1.110 3,722,000
Dec 7, 2023 1.110 1.170 1.110 1.160 1.160 2,511,600
Dec 6, 2023 1.110 1.150 1.090 1.140 1.140 3,944,000
Dec 5, 2023 1.130 1.160 1.090 1.110 1.110 7,868,800
Dec 4, 2023 1.170 1.200 1.140 1.140 1.140 2,970,800
Dec 1, 2023 1.190 1.210 1.150 1.180 1.180 3,885,600
Nov 30, 2023 1.180 1.230 1.180 1.190 1.190 4,412,198
Nov 29, 2023 1.260 1.260 1.180 1.190 1.190 7,738,400
Nov 28, 2023 1.300 1.330 1.240 1.250 1.250 6,624,314
Nov 27, 2023 1.380 1.380 1.250 1.300 1.300 9,735,200
Nov 24, 2023 1.430 1.450 1.320 1.380 1.380 18,418,829
Nov 23, 2023 1.240 1.390 1.200 1.370 1.370 34,375,097
Nov 22, 2023 1.230 1.250 1.170 1.210 1.210 7,743,200
Nov 21, 2023 1.230 1.330 1.200 1.210 1.210 25,501,033
Nov 20, 2023 1.210 1.250 1.190 1.200 1.200 5,460,880
Nov 17, 2023 1.190 1.210 1.160 1.190 1.190 3,452,400
Nov 16, 2023 1.250 1.280 1.190 1.190 1.190 11,225,200
Nov 15, 2023 1.230 1.250 1.200 1.220 1.220 4,221,598
Nov 14, 2023 1.190 1.220 1.160 1.180 1.180 4,380,400
Nov 13, 2023 1.240 1.240 1.160 1.180 1.180 3,443,872
Nov 10, 2023 1.190 1.230 1.180 1.210 1.210 3,605,261
Nov 9, 2023 1.310 1.310 1.190 1.200 1.200 6,332,400
Nov 8, 2023 1.160 1.360 1.160 1.290 1.290 13,289,600
Nov 7, 2023 1.180 1.290 1.180 1.190 1.190 8,406,400
Nov 6, 2023 1.110 1.210 1.110 1.210 1.210 8,012,436
Nov 3, 2023 1.090 1.120 1.090 1.110 1.110 5,135,600
Nov 2, 2023 1.110 1.130 1.080 1.090 1.090 2,489,200
Nov 1, 2023 1.100 1.110 1.080 1.090 1.090 1,599,600
Oct 31, 2023 1.120 1.140 1.080 1.100 1.100 3,238,400
Oct 30, 2023 1.110 1.140 1.060 1.110 1.110 4,587,600
Oct 27, 2023 1.060 1.140 1.060 1.100 1.100 7,493,200
Oct 26, 2023 1.080 1.080 1.030 1.060 1.060 4,162,000
Oct 25, 2023 1.120 1.130 1.070 1.070 1.070 2,658,800
Oct 24, 2023 1.100 1.120 1.060 1.080 1.080 5,005,376
Oct 20, 2023 1.060 1.170 1.050 1.100 1.100 15,533,200
Oct 19, 2023 1.060 1.090 1.040 1.060 1.060 3,970,400
Oct 18, 2023 1.090 1.110 1.070 1.070 1.070 4,146,400
Oct 17, 2023 1.130 1.160 1.090 1.100 1.100 6,368,800
Oct 16, 2023 1.180 1.180 1.110 1.120 1.120 6,571,690
Oct 13, 2023 1.190 1.230 1.170 1.180 1.180 4,150,901
Oct 12, 2023 1.230 1.230 1.170 1.220 1.220 6,077,685
Oct 11, 2023 1.160 1.250 1.130 1.190 1.190 16,147,152
Oct 10, 2023 1.190 1.250 1.140 1.160 1.160 9,071,200
Oct 9, 2023 1.220 1.220 1.090 1.190 1.190 5,818,520
Oct 6, 2023 1.210 1.270 1.210 1.240 1.240 1,872,480
Oct 5, 2023 1.170 1.240 1.160 1.210 1.210 3,306,490
Oct 4, 2023 1.150 1.200 1.120 1.170 1.170 3,438,900
Oct 3, 2023 1.250 1.270 1.150 1.190 1.190 2,836,000
Sep 29, 2023 1.220 1.270 1.200 1.260 1.260 5,476,093
Sep 28, 2023 1.230 1.260 1.200 1.220 1.220 5,287,600
Sep 27, 2023 1.230 1.290 1.210 1.230 1.230 6,809,170
Sep 26, 2023 1.260 1.280 1.220 1.250 1.250 5,855,999
Sep 25, 2023 1.280 1.360 1.250 1.260 1.260 14,888,800
Sep 22, 2023 1.310 1.400 1.270 1.360 1.360 18,088,800
Sep 21, 2023 1.380 1.440 1.300 1.310 1.310 25,311,342
Sep 20, 2023 1.410 1.430 1.350 1.360 1.360 11,694,600
Sep 19, 2023 1.490 1.530 1.390 1.410 1.410 20,450,494
Sep 18, 2023 1.570 1.590 1.450 1.470 1.470 30,510,400
Sep 15, 2023 1.650 1.680 1.560 1.570 1.570 25,055,551
Sep 14, 2023 1.720 1.810 1.540 1.620 1.620 69,021,362
Sep 13, 2023 1.630 2.260 1.620 1.670 1.670 255,541,444
Sep 12, 2023 1.450 1.620 1.360 1.540 1.540 41,815,226
Sep 11, 2023 1.440 1.470 1.370 1.440 1.440 20,035,754
Sep 7, 2023 1.590 1.610 1.410 1.460 1.460 31,688,153
Sep 6, 2023 1.370 1.590 1.300 1.520 1.520 60,779,920
Sep 5, 2023 1.410 1.420 1.300 1.330 1.330 17,965,600
Sep 4, 2023 1.260 1.420 1.210 1.400 1.400 40,141,878
Aug 31, 2023 1.300 1.380 1.160 1.200 1.200 25,798,800
Aug 30, 2023 1.260 1.320 1.200 1.270 1.270 19,258,656
Aug 29, 2023 1.070 1.290 1.040 1.240 1.240 29,490,000
Aug 28, 2023 1.100 1.150 1.040 1.050 1.050 15,129,600
Aug 25, 2023 0.960 1.040 0.920 1.020 1.020 13,635,300
Aug 24, 2023 0.930 0.990 0.860 0.970 0.970 25,731,700
Aug 23, 2023 1.090 1.090 0.910 0.920 0.920 30,064,301
Aug 22, 2023 1.060 1.090 1.030 1.090 1.090 9,413,664
Aug 21, 2023 1.070 1.090 1.020 1.040 1.040 9,263,300
Aug 18, 2023 1.110 1.120 1.060 1.070 1.070 7,815,299
Aug 17, 2023 1.100 1.120 1.050 1.080 1.080 11,452,900
Aug 16, 2023 1.110 1.130 1.050 1.120 1.120 9,046,000
Aug 15, 2023 1.110 1.140 1.060 1.090 1.090 13,488,210
Aug 14, 2023 1.160 1.160 1.090 1.110 1.110 14,866,490
Aug 11, 2023 1.260 1.260 1.120 1.210 1.210 27,456,543
Aug 10, 2023 1.320 1.330 1.210 1.240 1.240 13,844,658
Aug 9, 2023 1.340 1.400 1.300 1.320 1.320 13,504,480
Aug 8, 2023 1.460 1.460 1.300 1.310 1.310 23,669,270
Aug 7, 2023 1.530 1.530 1.420 1.460 1.460 20,872,865
Aug 4, 2023 1.600 1.640 1.500 1.520 1.520 20,228,060
Aug 3, 2023 1.490 1.610 1.460 1.530 1.530 18,309,122
Aug 2, 2023 1.520 1.700 1.490 1.530 1.530 22,976,000
Aug 1, 2023 1.650 1.650 1.490 1.510 1.510 21,849,000
Jul 31, 2023 1.510 1.940 1.510 1.620 1.620 60,507,005
Jul 28, 2023 1.490 1.550 1.400 1.460 1.460 26,776,595
Jul 27, 2023 1.230 1.570 1.210 1.480 1.480 42,702,400
Jul 26, 2023 1.180 1.280 1.160 1.230 1.230 16,733,472
Jul 25, 2023 1.060 1.180 1.060 1.180 1.180 17,993,200
Jul 24, 2023 1.110 1.130 1.020 1.030 1.030 8,998,400
Jul 21, 2023 1.130 1.150 1.100 1.100 1.100 4,798,400
Jul 20, 2023 1.100 1.150 1.100 1.110 1.110 8,212,060
Jul 19, 2023 1.060 1.110 1.020 1.100 1.100 7,928,356
Jul 18, 2023 1.180 1.180 1.050 1.070 1.070 14,228,535
Jul 14, 2023 1.210 1.210 1.120 1.160 1.160 10,997,486
Jul 13, 2023 1.200 1.250 1.200 1.230 1.230 5,704,865
Jul 12, 2023 1.220 1.220 1.180 1.200 1.200 2,235,517
Jul 11, 2023 1.220 1.270 1.200 1.220 1.220 2,410,839
Jul 10, 2023 1.220 1.250 1.190 1.200 1.200 1,781,490
Jul 7, 2023 1.240 1.250 1.210 1.220 1.220 2,114,964
Jul 6, 2023 1.280 1.280 1.210 1.240 1.240 3,129,680
Jul 5, 2023 1.360 1.360 1.270 1.280 1.280 2,371,680
Jul 4, 2023 1.260 1.420 1.240 1.370 1.370 11,540,450
Jul 3, 2023 1.260 1.280 1.250 1.260 1.260 1,706,880
Jun 30, 2023 1.230 1.280 1.220 1.250 1.250 2,099,600
Jun 29, 2023 1.260 1.290 1.210 1.230 1.230 1,542,000
Jun 28, 2023 1.300 1.300 1.260 1.260 1.260 3,415,603
Jun 27, 2023 1.200 1.320 1.170 1.310 1.310 5,022,000
Jun 26, 2023 1.160 1.210 1.150 1.170 1.170 1,722,532
Jun 23, 2023 1.190 1.210 1.150 1.180 1.180 2,333,997
Jun 21, 2023 1.260 1.260 1.200 1.210 1.210 2,935,693
Jun 20, 2023 1.330 1.330 1.230 1.250 1.250 3,238,534
Jun 19, 2023 1.440 1.440 1.330 1.340 1.340 2,055,299
Jun 16, 2023 1.370 1.430 1.340 1.430 1.430 9,120,871
Jun 15, 2023 1.320 1.390 1.320 1.370 1.370 1,922,083
Jun 14, 2023 1.350 1.370 1.300 1.320 1.320 1,560,480
Jun 13, 2023 1.300 1.390 1.300 1.350 1.350 2,888,235
Jun 12, 2023 1.360 1.370 1.300 1.320 1.320 2,389,956
Jun 9, 2023 1.390 1.410 1.360 1.390 1.390 2,248,889
Jun 8, 2023 1.300 1.400 1.270 1.390 1.390 6,341,090
Jun 7, 2023 1.310 1.350 1.290 1.300 1.300 3,553,336
Jun 6, 2023 1.290 1.370 1.290 1.300 1.300 8,172,400
Jun 5, 2023 1.280 1.290 1.250 1.290 1.290 1,238,487
Jun 2, 2023 1.170 1.300 1.170 1.280 1.280 7,749,300
Jun 1, 2023 1.180 1.200 1.150 1.180 1.180 2,105,295
May 31, 2023 1.210 1.210 1.140 1.170 1.170 3,334,890
May 30, 2023 1.170 1.250 1.150 1.210 1.210 2,420,244
May 29, 2023 1.190 1.210 1.170 1.200 1.200 3,972,251
May 25, 2023 1.220 1.250 1.190 1.200 1.200 6,322,590
May 24, 2023 1.250 1.270 1.210 1.240 1.240 5,131,680
May 23, 2023 1.360 1.360 1.270 1.280 1.280 2,334,080
May 22, 2023 1.310 1.360 1.300 1.330 1.330 1,062,880
May 19, 2023 1.300 1.370 1.300 1.350 1.350 3,570,800
May 18, 2023 1.340 1.390 1.320 1.350 1.350 4,053,680
May 17, 2023 1.360 1.370 1.310 1.330 1.330 2,600,800
May 16, 2023 1.400 1.410 1.350 1.370 1.370 2,348,880
May 15, 2023 1.410 1.430 1.370 1.400 1.400 2,483,180
May 12, 2023 1.440 1.460 1.430 1.450 1.450 1,289,200
May 11, 2023 1.490 1.490 1.440 1.440 1.440 2,191,531
May 10, 2023 1.550 1.550 1.470 1.470 1.470 2,381,792
May 9, 2023 1.520 1.600 1.510 1.550 1.550 4,096,800
May 8, 2023 1.500 1.520 1.470 1.480 1.480 5,931,129
May 5, 2023 1.500 1.560 1.490 1.500 1.500 6,553,120
May 4, 2023 1.450 1.510 1.450 1.500 1.500 2,556,800
May 3, 2023 1.480 1.480 1.420 1.440 1.440 2,193,270
May 2, 2023 1.510 1.550 1.470 1.510 1.510 1,388,870
Apr 28, 2023 1.560 1.570 1.530 1.550 1.550 2,183,600
Apr 27, 2023 1.520 1.560 1.510 1.550 1.550 1,576,480
Apr 26, 2023 1.520 1.580 1.520 1.560 1.560 1,584,988
Apr 25, 2023 1.550 1.560 1.520 1.540 1.540 2,209,304

Related Tickers

1813.HK KWG Group Holdings Limited
0.255
0.00%
 
3883.HK China Aoyuan Group Limited
0.098
0.00%
 
3383.HK Agile Group Holdings Limited
0.470
+9.30%
 
1638.HK Kaisa Group Holdings Ltd.
0.083
0.00%
 
1918.HK Sunac China Holdings Limited
0.980
+1.03%
 
3377.HK Sino-Ocean Group Holding Limited
0.260
+5.26%
 
3900.HK Greentown China Holdings Limited
5.340
+2.89%
 
0813.HK Shimao Group Holdings Limited
0.335
+4.69%
 
2007.HK Country Garden Holdings Company Limited
0.485
+1.04%
 
3380.HK Logan Group Company Limited
0.485
0.00%