7,640.75

+26.75

+0.35%

52,022.00

+104.00

+0.20%

28,753.50

+219.50

+0.77%

Russell 2000 Futures

2,834.10

+12.80

+0.45%

4.9290

-0.0600

-1.20%

19.42

0.00

0.00%

3,903.80

+4.90

+0.13%

78,021.73

-88.52

-0.11%

Crude Oil Dec 26

100.22

-3.90

-3.75%

US Private Equity

10,850.63

-82.20

-0.75%

HKSE - Delayed Quote HKD

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

0.179 -0.006 (-3.24%)

At close: 3:59:28 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	0.183	0.185	0.178	0.178	0.178	792,400
Oct 30, 2026	0.190	0.202	0.185	0.185	0.185	2,650,800
Oct 29, 2026	0.195	0.198	0.191	0.191	0.191	438,000
Oct 28, 2026	0.192	0.201	0.188	0.195	0.195	1,878,000
Oct 27, 2026	0.199	0.204	0.190	0.191	0.191	1,201,600
Oct 26, 2026	0.191	0.214	0.191	0.203	0.203	1,062,400
Oct 23, 2026	0.189	0.219	0.188	0.206	0.206	4,430,400
Oct 22, 2026	0.226	0.228	0.199	0.199	0.199	8,328,000
Oct 21, 2026	0.228	0.228	0.218	0.227	0.227	891,600
Oct 20, 2026	0.219	0.229	0.210	0.216	0.216	1,923,200
Oct 16, 2026	0.221	0.230	0.218	0.219	0.219	1,897,600
Oct 15, 2026	0.211	0.227	0.205	0.217	0.217	2,155,733
Oct 14, 2026	0.222	0.236	0.212	0.222	0.222	1,557,200
Oct 13, 2026	0.226	0.228	0.214	0.221	0.221	4,853,431
Oct 12, 2026	0.260	0.260	0.221	0.226	0.226	10,077,230
Oct 9, 2026	0.215	0.265	0.215	0.260	0.260	17,674,800
Oct 8, 2026	0.213	0.238	0.205	0.220	0.220	19,007,400
Oct 7, 2026	0.160	0.214	0.158	0.213	0.213	13,477,600
Oct 6, 2026	0.148	0.166	0.148	0.161	0.161	6,397,600
Oct 5, 2026	0.145	0.149	0.138	0.148	0.148	453,200
Oct 2, 2026	0.158	0.159	0.144	0.150	0.150	2,583,200
Sep 30, 2026	0.142	0.148	0.139	0.145	0.145	1,768,905
Sep 29, 2026	0.137	0.144	0.137	0.144	0.144	2,709,200
Sep 28, 2026	0.137	0.138	0.130	0.137	0.137	1,241,600
Sep 25, 2026	0.130	0.140	0.123	0.137	0.137	3,031,600
Sep 24, 2026	0.137	0.137	0.129	0.134	0.134	1,744,000
Sep 23, 2026	0.125	0.136	0.119	0.129	0.129	3,479,200
Sep 22, 2026	0.120	0.125	0.117	0.123	0.123	816,400
Sep 21, 2026	0.110	0.134	0.110	0.125	0.125	4,910,400
Sep 18, 2026	0.121	0.133	0.115	0.115	0.115	8,639,600
Sep 17, 2026	0.124	0.124	0.121	0.123	0.123	1,262,400
Sep 16, 2026	0.123	0.123	0.122	0.123	0.123	669,200
Sep 15, 2026	0.128	0.130	0.122	0.123	0.123	4,555,584
Sep 14, 2026	0.124	0.132	0.122	0.125	0.125	1,453,200
Sep 11, 2026	0.128	0.131	0.123	0.128	0.128	3,266,644
Sep 10, 2026	0.132	0.139	0.126	0.128	0.128	5,192,032
Sep 9, 2026	0.157	0.158	0.125	0.132	0.132	17,550,800
Sep 8, 2026	0.173	0.178	0.157	0.157	0.157	9,496,800
Sep 7, 2026	0.183	0.183	0.171	0.179	0.179	4,550,000
Sep 4, 2026	0.188	0.191	0.181	0.182	0.182	2,327,200
Sep 3, 2026	0.184	0.194	0.184	0.191	0.191	539,600
Sep 2, 2026	0.188	0.191	0.183	0.188	0.188	1,526,000
Sep 1, 2026	0.213	0.200	0.186	0.194	0.194	2,863,200
Aug 31, 2026	0.196	0.203	0.191	0.191	0.191	4,008,000
Aug 28, 2026	0.194	0.200	0.193	0.197	0.197	1,361,600
Aug 27, 2026	0.198	0.200	0.192	0.195	0.195	848,800
Aug 26, 2026	0.198	0.203	0.192	0.200	0.200	2,706,000
Aug 25, 2026	0.200	0.204	0.195	0.198	0.198	22,311,200
Aug 24, 2026	0.205	0.206	0.196	0.205	0.205	2,717,600
Aug 21, 2026	0.205	0.212	0.197	0.203	0.203	3,970,800
Aug 20, 2026	0.198	0.207	0.197	0.201	0.201	2,280,000
Aug 19, 2026	0.200	0.204	0.196	0.198	0.198	1,842,400
Aug 18, 2026	0.208	0.213	0.199	0.199	0.199	1,298,400
Aug 17, 2026	0.205	0.205	0.198	0.200	0.200	1,488,800
Aug 14, 2026	0.201	0.205	0.201	0.205	0.205	2,912,000
Aug 13, 2026	0.211	0.211	0.203	0.207	0.207	1,093,362
Aug 12, 2026	0.202	0.215	0.200	0.211	0.211	2,750,772
Aug 11, 2026	0.208	0.208	0.202	0.203	0.203	1,890,447
Aug 10, 2026	0.208	0.215	0.208	0.208	0.208	5,791,200
Aug 7, 2026	0.205	0.210	0.198	0.210	0.210	1,633,600
Aug 6, 2026	0.210	0.210	0.206	0.210	0.210	1,260,800
Aug 5, 2026	0.209	0.220	0.208	0.213	0.213	2,401,600
Aug 4, 2026	0.210	0.214	0.208	0.211	0.211	807,200
Aug 3, 2026	0.206	0.218	0.204	0.208	0.208	2,358,000
Jul 31, 2026	0.215	0.215	0.204	0.208	0.208	1,522,400
Jul 30, 2026	0.209	0.212	0.206	0.209	0.209	1,466,800
Jul 29, 2026	0.212	0.215	0.208	0.211	0.211	1,792,800
Jul 28, 2026	0.209	0.220	0.209	0.211	0.211	1,720,800
Jul 27, 2026	0.220	0.220	0.215	0.218	0.218	319,600
Jul 24, 2026	0.230	0.230	0.215	0.219	0.219	634,000
Jul 23, 2026	0.218	0.228	0.217	0.228	0.228	2,872,400
Jul 22, 2026	0.221	0.224	0.215	0.217	0.217	983,600
Jul 21, 2026	0.224	0.229	0.210	0.218	0.218	1,295,200
Jul 20, 2026	0.250	0.250	0.224	0.224	0.224	851,485
Jul 17, 2026	0.234	0.239	0.223	0.233	0.233	916,400
Jul 16, 2026	0.235	0.249	0.230	0.235	0.235	1,434,400
Jul 15, 2026	0.219	0.245	0.219	0.245	0.245	1,936,518
Jul 14, 2026	0.235	0.235	0.219	0.219	0.219	471,200
Jul 13, 2026	0.221	0.230	0.217	0.219	0.219	1,197,424
Jul 10, 2026	0.221	0.231	0.212	0.230	0.230	1,940,320
Jul 9, 2026	0.218	0.228	0.217	0.217	0.217	279,200
Jul 8, 2026	0.210	0.240	0.210	0.218	0.218	810,400
Jul 7, 2026	0.220	0.222	0.215	0.216	0.216	762,800
Jul 6, 2026	0.245	0.245	0.219	0.219	0.219	987,800
Jul 3, 2026	0.231	0.231	0.218	0.225	0.225	2,460,000
Jul 2, 2026	0.237	0.237	0.216	0.220	0.220	414,800
Jun 30, 2026	0.238	0.238	0.206	0.210	0.210	1,260,400
Jun 29, 2026	0.210	0.234	0.210	0.220	0.220	1,898,800
Jun 26, 2026	0.219	0.220	0.201	0.204	0.204	3,066,800
Jun 25, 2026	0.238	0.238	0.220	0.220	0.220	2,400,400
Jun 24, 2026	0.220	0.235	0.220	0.227	0.227	706,800
Jun 23, 2026	0.238	0.238	0.230	0.230	0.230	1,230,800
Jun 22, 2026	0.246	0.246	0.238	0.238	0.238	2,768,400
Jun 18, 2026	0.290	0.290	0.246	0.246	0.246	4,891,600
Jun 17, 2026	0.265	0.265	0.255	0.255	0.255	1,350,400
Jun 16, 2026	0.270	0.275	0.255	0.255	0.255	1,954,000
Jun 15, 2026	0.275	0.285	0.265	0.270	0.270	2,632,259
Jun 12, 2026	0.305	0.305	0.275	0.275	0.275	2,348,000
Jun 11, 2026	0.285	0.295	0.275	0.295	0.295	3,147,097
Jun 10, 2026	0.290	0.295	0.280	0.285	0.285	2,128,176
Jun 9, 2026	0.320	0.320	0.290	0.295	0.295	1,194,400
Jun 8, 2026	0.320	0.320	0.300	0.300	0.300	2,883,600
Jun 5, 2026	0.350	0.350	0.320	0.320	0.320	3,736,400
Jun 4, 2026	0.355	0.355	0.335	0.350	0.350	5,111,612
Jun 3, 2026	0.355	0.360	0.350	0.350	0.350	1,904,000
Jun 2, 2026	0.360	0.360	0.355	0.355	0.355	878,800
Jun 1, 2026	0.360	0.370	0.355	0.360	0.360	1,436,000
May 29, 2026	0.360	0.385	0.355	0.355	0.355	4,093,600
May 28, 2026	0.385	0.385	0.355	0.360	0.360	2,162,221
May 27, 2026	0.380	0.385	0.370	0.370	0.370	4,123,200
May 26, 2026	0.380	0.390	0.380	0.380	0.380	830,800
May 22, 2026	0.385	0.395	0.380	0.380	0.380	2,192,000
May 21, 2026	0.385	0.395	0.380	0.385	0.385	1,751,600
May 20, 2026	0.380	0.395	0.380	0.385	0.385	2,575,200
May 19, 2026	0.405	0.405	0.385	0.385	0.385	2,077,200
May 18, 2026	0.420	0.420	0.385	0.390	0.390	3,555,200
May 15, 2026	0.380	0.420	0.370	0.420	0.420	6,168,800
May 14, 2026	0.410	0.425	0.380	0.380	0.380	9,083,404
May 13, 2026	0.405	0.415	0.390	0.410	0.410	5,851,200
May 12, 2026	0.420	0.425	0.405	0.405	0.405	4,518,557
May 11, 2026	0.380	0.430	0.380	0.405	0.405	6,533,600
May 8, 2026	0.380	0.385	0.350	0.375	0.375	4,723,200
May 7, 2026	0.370	0.375	0.360	0.360	0.360	2,335,200
May 6, 2026	0.365	0.370	0.355	0.360	0.360	2,855,600
May 5, 2026	0.360	0.370	0.360	0.360	0.360	722,600
May 4, 2026	0.355	0.390	0.355	0.360	0.360	3,179,629
Apr 30, 2026	0.365	0.370	0.360	0.360	0.360	1,966,000
Apr 29, 2026	0.360	0.380	0.360	0.365	0.365	5,259,600
Apr 28, 2026	0.375	0.375	0.360	0.365	0.365	4,458,000
Apr 27, 2026	0.385	0.385	0.365	0.375	0.375	4,809,200
Apr 24, 2026	0.380	0.395	0.380	0.385	0.385	3,601,600
Apr 23, 2026	0.380	0.395	0.370	0.390	0.390	3,033,600
Apr 22, 2026	0.385	0.395	0.380	0.380	0.380	2,015,200
Apr 21, 2026	0.390	0.405	0.385	0.390	0.390	2,435,600
Apr 20, 2026	0.390	0.405	0.385	0.395	0.395	2,179,200
Apr 17, 2026	0.390	0.405	0.385	0.390	0.390	3,123,200
Apr 16, 2026	0.400	0.410	0.390	0.400	0.400	2,442,400
Apr 15, 2026	0.400	0.410	0.400	0.400	0.400	862,434
Apr 14, 2026	0.385	0.410	0.380	0.400	0.400	4,644,400
Apr 13, 2026	0.390	0.395	0.380	0.385	0.385	2,034,563
Apr 10, 2026	0.380	0.400	0.370	0.395	0.395	4,880,037
Apr 9, 2026	0.390	0.390	0.360	0.365	0.365	2,297,600
Apr 8, 2026	0.365	0.390	0.360	0.375	0.375	3,887,200
Apr 2, 2026	0.385	0.390	0.355	0.365	0.365	6,768,400
Apr 1, 2026	0.400	0.415	0.385	0.385	0.385	6,653,340
Mar 31, 2026	0.395	0.410	0.385	0.395	0.395	6,028,350
Mar 30, 2026	0.395	0.410	0.390	0.400	0.400	3,891,200
Mar 27, 2026	0.390	0.440	0.390	0.390	0.390	5,770,800
Mar 26, 2026	0.415	0.420	0.390	0.390	0.390	4,440,000
Mar 25, 2026	0.415	0.435	0.415	0.415	0.415	4,016,400
Mar 24, 2026	0.420	0.440	0.410	0.420	0.420	17,442,400
Mar 23, 2026	0.465	0.465	0.395	0.410	0.410	18,746,616
Mar 20, 2026	0.510	0.520	0.475	0.475	0.475	64,553,760
Mar 19, 2026	0.520	0.520	0.500	0.510	0.510	2,094,888
Mar 18, 2026	0.530	0.540	0.520	0.530	0.530	3,624,400
Mar 17, 2026	0.520	0.560	0.510	0.530	0.530	11,492,800
Mar 16, 2026	0.530	0.530	0.500	0.520	0.520	5,858,400
Mar 13, 2026	0.530	0.560	0.520	0.530	0.530	7,384,114
Mar 12, 2026	0.520	0.540	0.500	0.540	0.540	6,563,200
Mar 11, 2026	0.520	0.530	0.510	0.530	0.530	8,361,237
Mar 10, 2026	0.520	0.530	0.510	0.520	0.520	5,956,800
Mar 9, 2026	0.510	0.520	0.490	0.520	0.520	2,231,534
Mar 6, 2026	0.520	0.530	0.510	0.520	0.520	3,872,400
Mar 5, 2026	0.520	0.530	0.520	0.520	0.520	5,470,400
Mar 4, 2026	0.470	0.520	0.470	0.510	0.510	10,807,600
Mar 3, 2026	0.510	0.520	0.480	0.490	0.490	6,684,000
Mar 2, 2026	0.550	0.550	0.495	0.500	0.500	11,615,600
Feb 27, 2026	0.540	0.560	0.530	0.550	0.550	3,170,400
Feb 26, 2026	0.560	0.580	0.540	0.550	0.550	10,204,800
Feb 25, 2026	0.560	0.590	0.550	0.550	0.550	5,206,000
Feb 24, 2026	0.570	0.580	0.560	0.560	0.560	613,600
Feb 23, 2026	0.560	0.580	0.550	0.580	0.580	1,947,600
Feb 20, 2026	0.570	0.570	0.550	0.570	0.570	1,784,800
Feb 16, 2026	0.560	0.560	0.560	0.560	0.560	-
Feb 13, 2026	0.570	0.580	0.560	0.570	0.570	2,349,144
Feb 12, 2026	0.580	0.600	0.560	0.580	0.580	13,766,800
Feb 11, 2026	0.590	0.590	0.570	0.580	0.580	2,040,431
Feb 10, 2026	0.580	0.590	0.570	0.590	0.590	2,323,600
Feb 9, 2026	0.550	0.600	0.550	0.580	0.580	8,201,200
Feb 6, 2026	0.560	0.570	0.550	0.560	0.560	2,194,800
Feb 5, 2026	0.570	0.590	0.560	0.570	0.570	3,609,558
Feb 4, 2026	0.570	0.590	0.560	0.580	0.580	3,160,000
Feb 3, 2026	0.550	0.580	0.520	0.570	0.570	6,016,200
Feb 2, 2026	0.570	0.570	0.550	0.550	0.550	2,964,800
Jan 30, 2026	0.650	0.650	0.560	0.570	0.570	7,894,800
Jan 29, 2026	0.530	0.640	0.530	0.640	0.640	29,750,800
Jan 28, 2026	0.510	0.530	0.510	0.530	0.530	2,530,400
Jan 27, 2026	0.510	0.530	0.510	0.510	0.510	2,928,800
Jan 26, 2026	0.490	0.520	0.490	0.510	0.510	5,456,050
Jan 23, 2026	0.490	0.490	0.460	0.490	0.490	6,579,600
Jan 22, 2026	0.500	0.510	0.485	0.490	0.490	3,310,400
Jan 21, 2026	0.500	0.510	0.485	0.495	0.495	5,324,800
Jan 20, 2026	0.510	0.520	0.500	0.500	0.500	2,486,374
Jan 19, 2026	0.520	0.530	0.500	0.500	0.500	3,548,400
Jan 16, 2026	0.550	0.550	0.520	0.520	0.520	1,181,599
Jan 15, 2026	0.530	0.540	0.510	0.540	0.540	7,498,252
Jan 14, 2026	0.500	0.520	0.500	0.510	0.510	2,250,800
Jan 13, 2026	0.510	0.550	0.495	0.500	0.500	4,065,101
Jan 12, 2026	0.500	0.520	0.490	0.510	0.510	7,311,004
Jan 9, 2026	0.520	0.520	0.510	0.510	0.510	980,000
Jan 8, 2026	0.520	0.530	0.510	0.520	0.520	2,565,141
Jan 7, 2026	0.530	0.540	0.510	0.510	0.510	5,604,800
Jan 6, 2026	0.530	0.550	0.520	0.530	0.530	3,767,600
Jan 5, 2026	0.520	0.550	0.520	0.530	0.530	3,471,600
Jan 2, 2026	0.510	0.530	0.510	0.520	0.520	1,941,608
Dec 31, 2025	0.510	0.510	0.510	0.510	0.510	-
Dec 30, 2025	0.520	0.520	0.510	0.510	0.510	2,841,201
Dec 29, 2025	0.520	0.540	0.510	0.520	0.520	5,402,921
Dec 24, 2025	0.520	0.520	0.520	0.520	0.520	-
Dec 23, 2025	0.540	0.550	0.530	0.530	0.530	3,102,800
Dec 22, 2025	0.560	0.560	0.530	0.540	0.540	4,046,000
Dec 19, 2025	0.620	0.620	0.540	0.550	0.550	15,821,217
Dec 18, 2025	0.650	0.650	0.620	0.630	0.630	2,586,754
Dec 17, 2025	0.660	0.670	0.650	0.650	0.650	3,356,644
Dec 16, 2025	0.660	0.670	0.650	0.660	0.660	4,342,000
Dec 15, 2025	0.670	0.680	0.630	0.660	0.660	6,247,808
Dec 12, 2025	0.660	0.690	0.660	0.680	0.680	11,222,400
Dec 11, 2025	0.640	0.660	0.630	0.660	0.660	13,066,531
Dec 10, 2025	0.620	0.670	0.620	0.640	0.640	6,539,071
Dec 9, 2025	0.600	0.630	0.600	0.620	0.620	12,016,000
Dec 8, 2025	0.630	0.630	0.590	0.600	0.600	6,809,200
Dec 5, 2025	0.630	0.650	0.620	0.630	0.630	4,918,800
Dec 4, 2025	0.630	0.640	0.620	0.630	0.630	5,134,400
Dec 3, 2025	0.630	0.640	0.620	0.620	0.620	3,127,800
Dec 2, 2025	0.620	0.640	0.610	0.640	0.640	3,426,800
Dec 1, 2025	0.630	0.630	0.620	0.620	0.620	4,140,560
Nov 28, 2025	0.630	0.650	0.620	0.630	0.630	5,748,400
Nov 27, 2025	0.640	0.640	0.590	0.630	0.630	7,572,000
Nov 26, 2025	0.600	0.650	0.590	0.630	0.630	11,408,400
Nov 25, 2025	0.600	0.610	0.600	0.610	0.610	6,712,800
Nov 24, 2025	0.630	0.630	0.580	0.610	0.610	26,687,400
Nov 21, 2025	0.600	0.660	0.590	0.630	0.630	17,591,600
Nov 20, 2025	0.600	0.640	0.580	0.600	0.600	8,413,200
Nov 19, 2025	0.590	0.620	0.560	0.600	0.600	11,259,600
Nov 18, 2025	0.560	0.590	0.550	0.590	0.590	11,293,600
Nov 17, 2025	0.540	0.590	0.530	0.570	0.570	6,563,600
Nov 14, 2025	0.570	0.580	0.550	0.550	0.550	2,867,200
Nov 13, 2025	0.590	0.610	0.570	0.580	0.580	3,913,250
Nov 12, 2025	0.570	0.610	0.560	0.590	0.590	8,336,536
Nov 11, 2025	0.560	0.570	0.550	0.560	0.560	3,624,865
Nov 10, 2025	0.530	0.570	0.520	0.550	0.550	4,187,676
Nov 7, 2025	0.530	0.540	0.510	0.530	0.530	4,099,200
Nov 6, 2025	0.540	0.550	0.520	0.530	0.530	4,586,800
Nov 5, 2025	0.530	0.540	0.520	0.530	0.530	2,747,200
Nov 4, 2025	0.560	0.560	0.530	0.550	0.550	5,403,872
Nov 3, 2025	0.540	0.570	0.530	0.560	0.560	3,598,800

Mobilize your Website

View Site in Mobile | Classic

Share by: