Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Guangzhou R&F Properties Co (2777) Historical Prices

HK:2777 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.190.200.190.190.19-3.14%2,650,8000.67
Oct 29, 20260.200.200.190.190.19-2.05%438,0000.11
Oct 28, 20260.190.200.190.200.20+2.09%1,878,0000.47
Oct 27, 20260.200.200.190.190.19-5.91%1,201,6000.30
Oct 26, 20260.190.210.190.200.20-1.46%1,062,4000.27
Oct 23, 20260.190.220.190.210.21+3.52%4,430,4001.12
Oct 22, 20260.230.230.200.200.20-12.33%8,328,0002.18
Oct 21, 20260.230.230.220.230.23+5.09%891,6000.23
Oct 20, 20260.220.230.210.220.22-1.37%1,923,2000.50
Oct 19, 20260.220.230.220.220.22+0.00%00.00
Oct 16, 20260.220.230.220.220.22+0.92%1,897,6000.49
Oct 15, 20260.210.230.210.220.22-2.25%2,155,7330.56
Oct 14, 20260.220.240.210.220.22+0.45%1,557,2000.41
Oct 13, 20260.230.230.210.220.22-2.21%4,853,4311.29
Oct 12, 20260.260.260.220.230.23-13.08%10,077,2302.78
Oct 09, 20260.220.270.220.260.26+18.18%17,674,8015.27
Oct 08, 20260.210.240.210.220.22+3.29%19,007,4006.18
Oct 07, 20260.160.210.160.210.21+32.30%13,477,6004.66
Oct 06, 20260.150.170.150.160.16+8.78%6,397,6002.29
Oct 05, 20260.150.150.140.150.15-1.33%453,2000.16
Oct 02, 20260.160.160.140.150.15+3.45%2,583,2000.93
Oct 01, 20260.150.150.140.150.15+0.00%00.00
Sep 30, 20260.140.150.140.150.15+0.69%1,768,9050.63
Sep 29, 20260.140.140.140.140.14+5.11%2,709,2000.98
Sep 28, 20260.140.140.130.140.14+0.00%1,241,6000.45
Sep 25, 20260.130.140.120.140.14+2.24%3,031,6001.12
Sep 24, 20260.140.140.130.130.13+3.88%1,744,0000.64
Sep 23, 20260.130.140.120.130.13+4.88%3,479,2001.28
Sep 22, 20260.120.130.120.120.12-1.60%816,4000.30
Sep 21, 20260.110.130.110.130.13+8.70%4,910,4001.84
Sep 18, 20260.130.130.120.120.12-6.50%8,639,6003.39
Sep 17, 20260.120.120.120.120.12+0.00%1,262,4000.49
Sep 16, 20260.120.120.120.120.12+0.00%669,2000.26
Sep 15, 20260.130.130.120.120.12-1.60%4,555,5841.77
Sep 14, 20260.120.130.120.130.13-2.34%1,453,2000.57
Sep 11, 20260.130.130.120.130.13+0.00%3,266,6441.28
Sep 10, 20260.130.140.130.130.13-3.03%5,192,0322.07
Sep 09, 20260.160.160.130.130.13-15.92%17,550,8017.75
Sep 08, 20260.170.180.160.160.16-12.29%9,496,8004.39
Sep 07, 20260.180.180.170.180.18-1.65%4,550,0002.14
Sep 04, 20260.190.190.180.180.18-4.71%2,327,2001.10
Sep 03, 20260.180.190.180.190.19+1.60%539,6000.25
Sep 02, 20260.190.190.180.190.19-3.09%1,526,0000.70
Sep 01, 20260.210.200.190.190.19+1.57%2,863,2001.29
Aug 31, 20260.200.200.190.190.19-3.05%4,008,0001.84
Aug 28, 20260.190.200.190.200.20+1.03%1,361,6000.63
Aug 27, 20260.200.200.190.200.20-2.50%848,8000.39
Aug 26, 20260.200.200.190.200.20+1.01%2,706,0001.23
Aug 25, 20260.200.200.200.200.20-3.41%22,311,19911.84
Aug 24, 20260.210.210.200.210.21+0.99%2,717,6001.42