Financial News
Guangzhou R&F Properties Co. Ltd (OP: GZUHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2021 | 13.27 | 13.27 | 13.27 | 3 | -0.04(-0.28%) | |
| Sep 29, 2021 | 13.31 | 13.31 | 13.31 | 0 | +0.10(+0.76%) | |
| Sep 24, 2021 | 13.21 | 13.21 | 13.21 | 10 | -0.04(-0.30%) | |
| Sep 23, 2021 | 13.25 | 13.25 | 13.25 | 13.25 | 120 | +0.40(+3.11%) |
| Sep 22, 2021 | 12.85 | 12.85 | 12.85 | 12.85 | 120 | +0.60(+4.90%) |
| Sep 21, 2021 | 12.04 | 12.25 | 11.89 | 12.25 | 715 | +0.67(+5.79%) |
| Sep 20, 2021 | 11.27 | 11.58 | 11.26 | 11.58 | 1,173 | -1.38(-10.65%) |
| Sep 13, 2021 | 12.96 | 12.96 | 12.96 | 36 | -2.22(-14.62%) | |
| Sep 10, 2021 | 15.18 | 15.18 | 15.18 | 15.18 | 318 | +0.00(+0.00%) |
| Sep 09, 2021 | 15.18 | 15.18 | 15.18 | 15.18 | 195 | -0.82(-5.13%) |
| Sep 07, 2021 | 16.00 | 16.00 | 16.00 | 143 | -0.32(-1.96%) | |
| Aug 26, 2021 | 16.32 | 16.32 | 16.32 | 10 | -1.75(-9.68%) | |
| Aug 23, 2021 | 18.07 | 18.07 | 18.07 | 0 | -3.53(-16.34%) | |
| Jul 19, 2021 | 21.60 | 21.60 | 21.60 | 0 | -0.05(-0.23%) | |
| Jul 06, 2021 | 21.65 | 21.65 | 21.65 | 0 | -1.94(-8.22%) | |
| Jun 25, 2021 | 23.59 | 23.59 | 23.59 | 0 | +1.39(+6.26%) | |
| Jun 21, 2021 | 22.20 | 22.20 | 22.20 | 74 | -3.22(-12.67%) | |
| Jun 11, 2021 | 25.42 | 25.42 | 25.42 | 0 | +0.18(+0.71%) | |
| Apr 20, 2021 | 25.24 | 25.24 | 25.24 | 0 | -0.81(-3.11%) | |
| Mar 26, 2021 | 26.05 | 26.05 | 26.05 | 0 | +0.00(+0.00%) | |
| Mar 19, 2021 | 26.05 | 26.05 | 26.05 | 0 | +0.00(+0.00%) | |
| Mar 12, 2021 | 26.05 | 26.05 | 26.05 | 0 | +0.00(+0.00%) | |
| Mar 11, 2021 | 26.05 | 26.05 | 26.05 | 2 | +0.00(+0.00%) | |
| Mar 08, 2021 | 26.05 | 26.05 | 26.05 | 0 | +0.00(+0.00%) | |
| Mar 01, 2021 | 26.05 | 26.05 | 26.05 | 0 | +0.00(+0.00%) | |
| Feb 24, 2021 | 26.05 | 26.05 | 26.05 | 0 | +0.66(+2.61%) | |
| Feb 22, 2021 | 25.39 | 25.39 | 25.39 | 0 | +0.53(+2.12%) | |
| Feb 18, 2021 | 24.86 | 24.86 | 24.86 | 0 | -0.14(-0.57%) | |
| Feb 17, 2021 | 25.00 | 25.00 | 25.00 | 50 | +0.00(+0.00%) | |
| Feb 10, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Dec 30, 2020 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Dec 23, 2020 | 25.00 | 25.00 | 25.00 | 0 | -0.50(-1.96%) | |
| Dec 21, 2020 | 25.50 | 25.50 | 25.50 | 0 | +0.04(+0.16%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
