Financial News
Guangzhou R&F Properties Ltd ADR (OP: GZUHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2020 | 26.15 | 26.15 | 26.15 | 0 | +0.20(+0.77%) | |
| Apr 14, 2020 | 25.95 | 25.95 | 25.95 | 0 | +0.26(+1.01%) | |
| Apr 13, 2020 | 25.69 | 25.69 | 25.69 | 25.69 | 7,142 | -3.87(-13.09%) |
| Mar 27, 2020 | 29.56 | 29.56 | 29.56 | 0 | +0.00(+0.00%) | |
| Mar 10, 2020 | 29.56 | 29.56 | 29.56 | 0 | -4.01(-11.95%) | |
| Feb 18, 2020 | 33.57 | 33.57 | 33.57 | 0 | +2.42(+7.77%) | |
| Feb 03, 2020 | 31.15 | 31.15 | 31.15 | 0 | +0.85(+2.81%) | |
| Jan 31, 2020 | 30.30 | 30.30 | 30.30 | 30.30 | 300 | -1.54(-4.85%) |
| Jan 27, 2020 | 31.84 | 31.84 | 31.84 | 0 | -5.41(-14.52%) | |
| Dec 18, 2019 | 37.25 | 37.25 | 37.25 | 0 | +0.00(+0.00%) | |
| Dec 16, 2019 | 37.25 | 37.25 | 37.25 | 0 | +7.15(+23.75%) | |
| Nov 27, 2019 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) | |
| Nov 20, 2019 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) | |
| Oct 07, 2019 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) | |
| Sep 26, 2019 | 30.10 | 30.10 | 30.10 | 0 | -1.69(-5.32%) | |
| Sep 20, 2019 | 31.79 | 31.79 | 31.79 | 0 | +0.15(+0.47%) | |
| Sep 19, 2019 | 31.64 | 31.64 | 31.64 | 31.64 | 550 | -1.40(-4.24%) |
| Sep 10, 2019 | 33.04 | 33.04 | 33.04 | 0 | +0.00(+0.00%) | |
| Sep 09, 2019 | 33.04 | 33.04 | 33.04 | 33.04 | 900 | +1.34(+4.23%) |
| Aug 19, 2019 | 31.70 | 31.70 | 31.70 | 0 | +0.00(+0.00%) | |
| Aug 09, 2019 | 31.70 | 31.70 | 31.70 | 0 | +0.00(+0.00%) | |
| Aug 05, 2019 | 31.70 | 31.70 | 31.70 | 0 | -2.81(-8.14%) | |
| Aug 01, 2019 | 34.51 | 34.51 | 34.51 | 0 | -2.76(-7.41%) | |
| Jul 18, 2019 | 37.27 | 37.27 | 37.27 | 0 | -3.81(-9.27%) | |
| Jul 03, 2019 | 41.08 | 41.08 | 41.08 | 0 | +1.68(+4.26%) | |
| Jul 02, 2019 | 39.40 | 39.40 | 39.40 | 39.40 | 333 | -5.10(-11.46%) |
| Jun 03, 2019 | 44.50 | 44.50 | 44.50 | 0 | +0.00(+0.00%) |
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.
