Financial News
Guangzhou R&F Properties Ltd ADR (OP: GZUHY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 01, 2022 | 8.440 | 0 | +0.00(+0.00%) | |||
| Feb 28, 2022 | 8.440 | 8.440 | 8.440 | 8.440 | 500 | +0.00(+0.00%) |
| Feb 24, 2022 | 8.440 | 0 | -1.36(-13.88%) | |||
| Feb 16, 2022 | 9.800 | 0 | +2.30(+30.67%) | |||
| Jan 03, 2022 | 7.500 | 0 | +0.01(+0.20%) | |||
| Dec 31, 2021 | 7.485 | 7.485 | 7.485 | 7.485 | 200 | -0.46(-5.73%) |
| Dec 30, 2021 | 7.950 | 7.950 | 7.940 | 7.940 | 200 | -0.53(-6.26%) |
| Dec 29, 2021 | 8.470 | 8.470 | 8.470 | 8.470 | 100 | -0.28(-3.20%) |
| Dec 28, 2021 | 8.750 | 8.750 | 8.750 | 8.750 | 800 | +0.35(+4.17%) |
| Dec 22, 2021 | 8.400 | 8.400 | 8.400 | 0 | -0.08(-0.94%) | |
| Dec 21, 2021 | 8.480 | 8.480 | 8.480 | 8.480 | 296 | -2.22(-20.75%) |
| Dec 01, 2021 | 10.70 | 10.70 | 10.70 | 0 | -0.74(-6.47%) | |
| Nov 24, 2021 | 11.44 | 11.44 | 11.44 | 0 | +0.28(+2.51%) | |
| Nov 23, 2021 | 11.16 | 11.16 | 11.16 | 11.16 | 200 | +0.71(+6.79%) |
| Nov 22, 2021 | 10.45 | 10.45 | 10.45 | 10.45 | 100 | -1.34(-11.37%) |
| Nov 03, 2021 | 11.79 | 11.79 | 11.79 | 0 | -1.48(-11.17%) | |
| 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%) |
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.
