Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Guangzhou R&F Properties Co., Ltd. (G5HA.F)

Compare
0.1080
+0.0050
+(4.85%)
As of 9:15:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.10800.10800.10800.10800.10808,000
Apr 8, 20250.10300.10300.10200.10300.1030-
Apr 7, 20250.09850.09900.09800.09900.0990-
Apr 4, 20250.11300.11300.08000.08000.0800-
Apr 3, 20250.11300.11300.11200.11200.1120-
Apr 2, 20250.11600.11800.11600.11600.1160-
Apr 1, 20250.12400.12400.12200.12200.1220-
Mar 31, 20250.11800.11800.11700.11700.1170-
Mar 28, 20250.12300.12300.12200.12200.1220-
Mar 27, 20250.12500.12500.12400.12400.1240-
Mar 26, 20250.12300.12300.12100.12100.1210-
Mar 25, 20250.12000.12000.12000.12000.1200-
Mar 24, 20250.12400.12400.12400.12400.1240-
Mar 21, 20250.12800.12800.12700.12800.1280-
Mar 20, 20250.13500.13500.13300.13300.1330-
Mar 19, 20250.13800.13800.13700.13700.1370-
Mar 18, 20250.14600.14600.14600.14600.1460-
Mar 17, 20250.14400.14500.14300.14500.1450-
Mar 14, 20250.14500.14500.14200.14200.1420-
Mar 13, 20250.14000.14100.13800.14100.1410-
Mar 12, 20250.14000.14000.13900.13900.1390-
Mar 11, 20250.14300.14300.14100.14100.1410-
Mar 10, 20250.14400.14500.14300.14300.1430-
Mar 7, 20250.14400.14500.14400.14500.1450-
Mar 6, 20250.15600.15600.15500.15500.1550-
Mar 5, 20250.15000.15000.14900.14900.1490-
Mar 4, 20250.15300.15300.15200.15200.1520-
Mar 3, 20250.16000.16000.15900.15900.1590-
Feb 28, 20250.16500.16800.16500.16800.1680-
Feb 27, 20250.16000.16200.16000.16200.1620-
Feb 26, 20250.15100.15300.15100.15300.1530-
Feb 25, 20250.14200.14200.14100.14100.1410-
Feb 24, 20250.14700.14700.14700.14700.1470-
Feb 21, 20250.14200.14200.14200.14200.1420-
Feb 20, 20250.14200.14200.14100.14100.1410-
Feb 19, 20250.14400.14400.14400.14400.1440-
Feb 18, 20250.14400.14500.14400.14500.1450-
Feb 17, 20250.14600.14700.14600.14700.1470-
Feb 14, 20250.15400.15500.15400.15500.1550-
Feb 13, 20250.15300.15300.15200.15300.1530-
Feb 12, 20250.16600.16900.16600.16900.1690-
Feb 11, 20250.14900.14900.14800.14800.1480-
Feb 10, 20250.15400.15400.15400.15400.1540-
Feb 7, 20250.15000.15000.15000.15000.1500-
Feb 6, 20250.14500.14600.14500.14600.1460-
Feb 5, 20250.14300.14300.14200.14200.1420-
Feb 4, 20250.14800.14900.14800.14900.1490-
Feb 3, 20250.14400.14400.14300.14300.1430-
Jan 31, 20250.14300.14300.14300.14300.1430-
Jan 30, 20250.14300.14300.14300.14300.1430-
Jan 29, 20250.14300.14300.14300.14300.1430-
Jan 28, 20250.14300.14300.14300.14300.1430-
Jan 27, 20250.14400.14400.14400.14400.1440-
Jan 24, 20250.14200.14200.14100.14100.1410-
Jan 23, 20250.14000.14100.14000.14100.1410-
Jan 22, 20250.14000.14100.14000.14000.1400-
Jan 21, 20250.15000.15000.14800.14800.1480-
Jan 20, 20250.15100.15200.15000.15000.1500-
Jan 17, 20250.14700.14700.14700.14700.1470-
Jan 16, 20250.15100.15100.15000.15100.1510-
Jan 15, 20250.14900.14900.14900.14900.1490-
Jan 14, 20250.15100.15100.15100.15100.1510-
Jan 13, 20250.14800.14800.14700.14700.1470-
Jan 10, 20250.13800.13800.13700.13800.1380-
Jan 9, 20250.15000.15100.15000.15000.1500-
Jan 8, 20250.14600.14700.14600.14700.1470-
Jan 7, 20250.15000.15000.15000.15000.1500-
Jan 6, 20250.14900.14900.14800.14800.1480-
Jan 3, 20250.15600.15700.15600.15700.1570-
Jan 2, 20250.15700.15700.15600.15600.1560-
Dec 30, 20240.15900.16000.15900.16000.1600-
Dec 27, 20240.16500.16500.16400.16400.1640-
Dec 23, 20240.16400.16600.16400.16600.1660-
Dec 20, 20240.17300.17300.17200.17200.1720-
Dec 19, 20240.17000.17000.16900.16900.1690-
Dec 18, 20240.17200.17200.17100.17100.1710-
Dec 17, 20240.17200.17200.17100.17100.1710-
Dec 16, 20240.17400.17400.17300.17400.1740-
Dec 13, 20240.17700.17700.17700.17700.1770-
Dec 12, 20240.19100.19100.19100.19100.1910-
Dec 11, 20240.19500.19600.19500.19500.1950-
Dec 10, 20240.19200.19300.19200.19300.1930-
Dec 9, 20240.20600.20800.20600.20600.2060-
Dec 6, 20240.18800.18800.18700.18700.1870-
Dec 5, 20240.18300.18300.18100.18100.1810-
Dec 4, 20240.18600.18600.18300.18400.1840-
Dec 3, 20240.18900.19800.18900.19700.1970-
Dec 2, 20240.19400.20000.19400.19800.1980-
Nov 29, 20240.19200.19900.19200.19900.1990-
Nov 28, 20240.18700.18800.18600.18800.1880-
Nov 27, 20240.19500.19800.19500.19700.1970-
Nov 26, 20240.19400.19400.19300.19300.1930-
Nov 25, 20240.19500.19500.19300.19300.1930-
Nov 22, 20240.20800.21000.20800.21000.2100-
Nov 21, 20240.20200.20200.20000.20000.2000-
Nov 20, 20240.21800.22200.21800.22200.2220-
Nov 19, 20240.23200.23200.23000.23200.23208,000
Nov 18, 20240.21800.21800.21800.21800.2180-
Nov 15, 20240.20000.20200.20000.20200.2020-
Nov 14, 20240.19400.19600.19400.19500.1950-
Nov 13, 20240.20600.20800.20600.20800.208016,000
Nov 12, 20240.20800.20800.20600.20800.2080-
Nov 11, 20240.22400.22400.22400.22400.2240-
Nov 8, 20240.24200.24600.24200.24600.2460-
Nov 7, 20240.24000.24000.23600.23600.236010,333
Nov 6, 20240.20200.20400.20200.20400.2040-
Nov 5, 20240.19000.19000.18800.18800.1880-
Nov 4, 20240.17200.17200.17200.17200.1720-
Nov 1, 20240.17100.17100.17100.17100.1710-
Oct 31, 20240.17400.17400.17300.17300.1730-
Oct 30, 20240.17100.17100.17100.17100.1710-
Oct 29, 20240.17000.17000.17000.17000.1700-
Oct 28, 20240.17400.17500.17400.17500.1750-
Oct 25, 20240.16300.16400.16300.16400.1640-
Oct 24, 20240.16400.16400.16300.16300.1630-
Oct 23, 20240.17300.17400.17300.17400.1740-
Oct 22, 20240.17700.17800.17700.17700.1770-
Oct 21, 20240.17900.18000.17800.17800.1780-
Oct 18, 20240.18700.18700.18600.18600.1860-
Oct 17, 20240.17600.17600.17400.17500.1750-
Oct 16, 20240.19700.22400.19700.22400.2240-
Oct 15, 20240.16800.16800.16800.16800.1680-
Oct 14, 20240.19300.19300.18800.18800.1880-
Oct 11, 20240.19700.19700.19700.19700.1970-
Oct 10, 20240.19300.19700.19100.19700.1970-
Oct 9, 20240.19000.19000.18700.18700.1870-
Oct 8, 20240.20000.20000.18100.18100.1810-
Oct 7, 20240.25800.26600.25600.26600.2660-
Oct 4, 20240.24800.25400.24800.25400.2540-
Oct 3, 20240.26800.27200.26800.27200.2720-
Oct 2, 20240.28000.31000.23200.29000.290054,922
Oct 1, 20240.16200.16300.15800.15800.158012,270
Sep 30, 20240.16500.16500.15200.15200.152030,000
Sep 27, 20240.11800.12000.11800.12000.1200-
Sep 26, 20240.10700.10800.10700.10800.1080-
Sep 25, 20240.09450.09450.09250.09250.0925-
Sep 24, 20240.09400.09550.09400.09550.0955-
Sep 23, 20240.08350.08400.08200.08200.0820-
Sep 20, 20240.08150.08200.08150.08200.0820-
Sep 19, 20240.07950.08000.07950.08000.0800-
Sep 18, 20240.07150.07150.07100.07100.0710-
Sep 17, 20240.07100.07150.07100.07150.0715-
Sep 16, 20240.07400.07550.07300.07550.0755-
Sep 13, 20240.07550.07550.07450.07450.0745-
Sep 12, 20240.07550.07600.07450.07600.0760-
Sep 11, 20240.07350.07350.07300.07300.0730-
Sep 10, 20240.07450.07450.07400.07400.0740-
Sep 9, 20240.07450.07600.07450.07600.0760-
Sep 6, 20240.08350.08350.08350.08350.0835-
Sep 5, 20240.08400.08400.08350.08350.08355,000
Sep 4, 20240.08350.08400.08300.08400.0840-
Sep 3, 20240.08250.08350.08200.08350.0835-
Sep 2, 20240.08100.08150.08100.08150.0815-
Aug 30, 20240.08300.08300.08250.08250.0825-
Aug 29, 20240.08050.08050.08050.08050.0805-
Aug 28, 20240.08050.08050.08000.08000.0800-
Aug 27, 20240.08150.08200.08150.08200.0820-
Aug 26, 20240.08100.08100.08100.08100.0810-
Aug 23, 20240.08150.08150.08100.08100.0810-
Aug 22, 20240.08250.08250.08200.08200.0820-
Aug 21, 20240.08300.08450.08300.08450.0845-
Aug 20, 20240.08400.08450.08350.08350.0835-
Aug 19, 20240.08550.08550.08500.08500.0850-
Aug 16, 20240.08600.08600.08550.08550.0855-
Aug 15, 20240.08600.08600.08550.08550.0855-
Aug 14, 20240.08600.08650.08600.08650.0865-
Aug 13, 20240.08650.08700.08650.08700.0870-
Aug 12, 20240.08650.08650.08600.08600.0860-
Aug 9, 20240.08850.08850.08800.08800.0880-
Aug 8, 20240.08650.08650.08600.08600.0860-
Aug 7, 20240.08550.08550.08500.08500.0850-
Aug 6, 20240.08650.08650.08500.08500.0850-
Aug 5, 20240.08550.08550.08550.08550.0855-
Aug 2, 20240.08850.08850.08700.08700.0870-
Aug 1, 20240.08950.09000.08950.09000.0900-
Jul 31, 20240.09150.09150.09100.09100.0910-
Jul 30, 20240.08850.08850.08750.08750.0875-
Jul 29, 20240.09000.09050.08900.09000.0900-
Jul 26, 20240.08800.08900.08800.08850.0885-
Jul 25, 20240.08800.08850.08750.08750.0875-
Jul 24, 20240.08800.08900.08750.08750.0875-
Jul 23, 20240.08800.08850.08800.08850.0885-
Jul 22, 20240.09100.09150.09100.09150.0915-
Jul 19, 20240.09200.09350.09200.09250.0925-
Jul 18, 20240.09500.09500.09350.09350.0935-
Jul 17, 20240.09550.09550.09450.09450.0945-
Jul 16, 20240.09350.09450.09350.09400.0940-
Jul 15, 20240.09550.09550.09450.09500.0950-
Jul 12, 20240.09800.09900.09800.09850.0985-
Jul 11, 20240.09600.09700.09600.09600.0960-
Jul 10, 20240.09400.09400.09350.09350.0935-
Jul 9, 20240.09400.09450.09400.09450.0945-
Jul 8, 20240.09300.09300.09200.09200.0920-
Jul 5, 20240.10400.10600.10400.10600.1060-
Jul 4, 20240.10400.10500.10400.10500.1050-
Jul 3, 20240.10400.10400.10300.10400.1040-
Jul 2, 20240.10100.10200.10100.10100.1010-
Jul 1, 20240.09950.09950.09950.09950.0995-
Jun 28, 20240.10100.10100.10000.10000.1000-
Jun 27, 20240.10200.10200.10100.10100.1010-
Jun 26, 20240.10500.10500.10500.10500.1050-
Jun 25, 20240.10600.10600.10500.10600.1060-
Jun 24, 20240.10400.10500.10400.10400.1040-
Jun 21, 20240.10400.10400.10200.10200.1020-
Jun 20, 20240.10300.10400.10200.10200.1020-
Jun 19, 20240.10500.10500.10300.10300.1030-
Jun 18, 20240.10300.10400.10300.10300.1030-
Jun 17, 20240.10100.10100.10000.10000.1000-
Jun 14, 20240.10800.10800.10700.10700.1070-
Jun 13, 20240.10400.10500.10400.10500.1050-
Jun 12, 20240.10500.10500.10200.10200.1020-
Jun 11, 20240.10600.10600.10600.10600.1060-
Jun 10, 20240.10700.10700.10700.10700.1070-
Jun 7, 20240.10600.10700.10600.10700.1070-
Jun 6, 20240.10600.10600.10500.10500.1050-
Jun 5, 20240.10800.10800.10700.10700.1070-
Jun 4, 20240.11200.11200.11100.11200.1120-
Jun 3, 20240.10700.10700.10600.10600.1060-
May 31, 20240.11100.11100.10600.10600.1060-
May 30, 20240.11300.11400.11300.11400.1140-
May 29, 20240.11500.11600.11400.11400.1140-
May 28, 20240.11200.11300.11200.11300.1130-
May 27, 20240.11700.11700.11500.11600.1160-
May 24, 20240.11400.11400.11300.11300.1130-
May 23, 20240.12300.12400.12300.12400.1240-
May 22, 20240.12900.13000.12900.13000.1300-
May 21, 20240.13100.13100.13000.13000.1300-
May 20, 20240.16000.16000.13300.13300.13304,000
May 17, 20240.14900.15100.14900.14900.1490-
May 16, 20240.13200.13300.13000.13200.1320-
May 15, 20240.12000.12000.12000.12000.1200-
May 14, 20240.11900.12100.11900.12000.1200-
May 13, 20240.12300.12400.12300.12400.1240-
May 10, 20240.12100.12100.12000.12000.1200-
May 9, 20240.11200.11300.11100.11300.1130-
May 8, 20240.10500.10500.10400.10400.1040-
May 7, 20240.11100.11100.11000.11000.1100-
May 6, 20240.11000.11000.10900.10900.1090-
May 3, 20240.11400.11400.11400.11400.1140-
May 2, 20240.11300.11400.11300.11400.1140-
Apr 30, 20240.10700.11000.10700.10900.1090-
Apr 29, 20240.11000.11000.10900.11000.1100-
Apr 26, 20240.10000.10100.10000.10100.1010-
Apr 25, 20240.09400.09450.09300.09450.0945-
Apr 24, 20240.08900.08900.08850.08850.0885-
Apr 23, 20240.08750.08750.08700.08750.0875-
Apr 22, 20240.08800.08900.08800.08900.0890-
Apr 19, 20240.08850.08850.08650.08650.0865-
Apr 18, 20240.08900.08900.08900.08900.0890-
Apr 17, 20240.09050.09100.09000.09000.0900-
Apr 16, 20240.09100.09100.09000.09000.0900-
Apr 15, 20240.09400.09400.09350.09350.0935-
Apr 12, 20240.09500.09500.09450.09450.0945-
Apr 11, 20240.09900.09900.09900.09900.0990-
Apr 10, 20240.09800.09900.09800.09900.0990-
Apr 9, 20240.09650.09800.09650.09700.0970-

Related Tickers

3ZH.F Zhongliang Holdings Group Company Limited
0.0095
+11.76%
 
1ZZ.F Zhenro Properties Group Limited
0.0005
0.00%
 
A8P.F Agile Group Holdings Limited
0.0420
+3.70%
 
KOU.F KWG Group Holdings Limited
0.0200
0.00%
 
18V.F China Vanke Co., Ltd.
0.6255
+4.25%
 
SCNR.F Sunac China Holdings Limited
0.1730
+13.07%