UK markets closed

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

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
1.010+0.010 (+1.00%)
At close: 04:08PM HKT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.0001.0200.9801.0101.0102,219,300
02 May 20240.9601.0200.9501.0001.0005,410,400
30 Apr 20240.9700.9800.9100.9600.96014,426,792
29 Apr 20240.9201.0400.8800.9700.97040,325,500
26 Apr 20240.8400.9000.8100.8900.8908,712,525
25 Apr 20240.7800.8300.7700.8300.8306,375,728
24 Apr 20240.7700.7900.7600.7800.7802,410,468
23 Apr 20240.7800.7800.7600.7700.7703,696,000
22 Apr 20240.7600.8000.7600.7800.7802,611,697
19 Apr 20240.7800.7800.7600.7600.7606,156,000
18 Apr 20240.7900.8100.7800.7800.7802,705,600
17 Apr 20240.8000.8200.7900.7900.7905,234,525
16 Apr 20240.8200.8800.7900.7900.79014,558,000
15 Apr 20240.8400.8400.8100.8200.8203,061,549
12 Apr 20240.8800.8800.8200.8300.8307,433,200
11 Apr 20240.8700.8800.8500.8800.8802,166,024
10 Apr 20240.8900.9000.8600.8800.8802,527,595
09 Apr 20240.8300.8800.8300.8700.8702,741,647
08 Apr 20240.8900.9000.8200.8300.83011,701,600
05 Apr 20240.8900.9200.8700.8900.8902,012,000
03 Apr 20240.8900.9200.8700.9000.9002,337,300
02 Apr 20240.8700.9000.8700.8900.8904,546,897
28 Mar 20240.9000.9100.8600.8700.8707,696,000
27 Mar 20240.9200.9300.9000.9000.9002,545,426
26 Mar 20240.9400.9500.9200.9200.9202,351,200
25 Mar 20240.9300.9600.9300.9400.9401,837,730
22 Mar 20240.9500.9600.9200.9500.9504,004,006
21 Mar 20240.9400.9900.9300.9700.9702,097,200
20 Mar 20240.9700.9900.9400.9400.9409,533,325
19 Mar 20240.9801.0000.9700.9700.9704,149,604
18 Mar 20241.0101.0100.9800.9900.9905,115,600
15 Mar 20241.0101.0300.9801.0301.0303,456,500
14 Mar 20241.0201.0701.0001.0101.0105,496,566
13 Mar 20241.0501.0701.0201.0201.0201,693,200
12 Mar 20240.9801.0800.9801.0701.0705,971,421
11 Mar 20240.9701.0000.9600.9900.9902,511,100
08 Mar 20240.9600.9900.9600.9800.9803,132,400
07 Mar 20240.9800.9900.9500.9600.9602,955,600
06 Mar 20240.9801.0200.9800.9900.9903,558,160
05 Mar 20240.9901.0000.9700.9700.9701,711,415
04 Mar 20241.0201.0400.9801.0101.0104,521,600
01 Mar 20241.0201.0401.0101.0101.0103,239,600
29 Feb 20241.0401.0801.0101.0201.0205,906,000
28 Feb 20241.1201.1201.0401.0401.0404,874,800
27 Feb 20241.1201.1201.0701.1201.1205,035,200
26 Feb 20241.1301.1501.0901.1401.1403,873,200
23 Feb 20241.1301.1501.1001.1301.1303,688,800
22 Feb 20241.1001.1401.0901.1301.1302,083,200
21 Feb 20241.0701.1401.0601.1101.1107,319,200
20 Feb 20241.1001.1001.0601.0801.0802,991,000
19 Feb 20241.1001.1101.0301.0901.0903,213,805
16 Feb 20241.0001.1200.9901.1001.1003,129,600
15 Feb 20241.0001.0100.9600.9900.990893,910
14 Feb 20240.9901.0000.9500.9900.9901,269,401
09 Feb 20241.0501.0500.9901.0001.000635,200
08 Feb 20241.0101.0601.0001.0601.0604,535,600
07 Feb 20241.0701.0700.9801.0001.0003,766,882
06 Feb 20240.9401.0200.9401.0201.0204,508,000
05 Feb 20240.9600.9600.9200.9400.9403,834,000
02 Feb 20240.9901.0200.9200.9400.9407,471,371
01 Feb 20241.0101.0100.9400.9800.9806,272,600
31 Jan 20241.0401.0500.9801.0201.0208,273,442
30 Jan 20241.0801.0901.0301.0401.0405,400,010
29 Jan 20241.1401.1901.0801.1001.1008,952,095
26 Jan 20241.0901.1601.0701.1101.11016,606,651
25 Jan 20240.9401.1400.9201.0901.09039,511,700
24 Jan 20240.9000.9300.8600.9300.9308,047,225
23 Jan 20240.8500.9000.8500.8800.8803,093,200
22 Jan 20240.9100.9100.8400.8500.8506,320,111
19 Jan 20240.9500.9600.9000.9100.9102,957,935
18 Jan 20240.9100.9600.8900.9500.95010,300,910
17 Jan 20240.9801.0000.8900.9100.91011,585,310
16 Jan 20241.0001.0100.9500.9800.9804,543,700
15 Jan 20241.0301.0300.9901.0001.0003,535,150
12 Jan 20241.0301.0501.0201.0301.0302,496,400
11 Jan 20241.0101.0301.0101.0201.0206,518,242
10 Jan 20241.0201.0401.0101.0201.0202,123,393
09 Jan 20241.0201.0501.0101.0201.0202,123,200
08 Jan 20241.0101.0301.0001.0201.0204,891,700
05 Jan 20241.0701.0701.0101.0201.0206,301,900
04 Jan 20241.1001.1001.0501.0701.0703,481,460
03 Jan 20241.1001.1201.1001.1101.1101,617,600
02 Jan 20241.1401.1401.1001.1101.1101,483,600
29 Dec 20231.1301.1701.1201.1401.1401,589,600
28 Dec 20231.0801.1501.0701.1401.1402,675,200
27 Dec 20231.0901.0901.0501.0801.0802,484,400
22 Dec 20231.1501.1501.0801.0901.0903,963,879
21 Dec 20231.1101.1501.1101.1501.1502,766,400
20 Dec 20231.1201.1501.1101.1101.1101,350,400
19 Dec 20231.1401.1701.1001.1101.1103,339,600
18 Dec 20231.1301.1701.1301.1401.1402,694,000
15 Dec 20231.1301.1801.1301.1501.1506,515,200
14 Dec 20231.1101.1701.1001.1101.1103,308,895
13 Dec 20231.1301.1401.0901.1101.1104,064,000
12 Dec 20231.1001.1701.0701.1401.1407,950,964
11 Dec 20231.0901.0901.0301.0801.08010,337,600
08 Dec 20231.1701.1701.0901.1101.1103,722,000
07 Dec 20231.1101.1701.1101.1601.1602,511,600
06 Dec 20231.1101.1501.0901.1401.1403,944,000
05 Dec 20231.1301.1601.0901.1101.1107,868,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...