Australia markets open in 7 hours 37 minutes

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

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.0955-0.0025 (-2.55%)
As of 10:33AM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 20240.09650.09650.09550.09550.0955-
31 May 20240.10300.10300.09800.09800.0980-
30 May 20240.10400.10400.10300.10300.1030-
29 May 20240.10500.10500.10500.10500.1050-
28 May 20240.10500.10500.10200.10200.1020-
27 May 20240.10600.10600.10500.10500.1050-
24 May 20240.10500.10500.10400.10400.1040-
23 May 20240.11500.11500.11500.11500.1150-
22 May 20240.12100.12100.12000.12000.1200-
21 May 20240.12700.12700.12100.12100.1210-
20 May 20240.12900.12900.12900.12900.1290-
17 May 20240.13200.14200.13200.14200.1420-
16 May 20240.12700.12700.12700.12700.1270-
15 May 20240.11000.11000.11000.11000.1100-
14 May 20240.10900.11000.10900.11000.1100-
13 May 20240.11200.11400.11200.11400.1140-
10 May 20240.11400.11400.11400.11400.1140-
09 May 20240.10200.10200.10200.10200.1020-
08 May 20240.09550.09550.09300.09300.0930-
07 May 20240.10000.10000.10000.10000.1000-
06 May 20240.09750.10000.09750.10000.1000-
03 May 20240.10300.10500.10300.10500.1050-
02 May 20240.10100.10300.10100.10300.1030-
30 Apr 20240.09350.09800.09350.09800.0980-
29 Apr 20240.10000.10000.09900.09900.0990-
26 Apr 20240.08850.08950.08850.08950.0895-
25 Apr 20240.08300.08300.08300.08300.0830-
24 Apr 20240.07800.07800.07800.07800.0780-
23 Apr 20240.07600.07600.07550.07550.0755-
22 Apr 20240.07700.07700.07700.07700.0770-
19 Apr 20240.07700.07700.07600.07650.0765-
18 Apr 20240.07900.07900.07800.07800.0780-
17 Apr 20240.08100.08100.07900.07900.0790-
16 Apr 20240.08000.08000.08000.08000.0800-
15 Apr 20240.08200.08300.08200.08300.0830-
12 Apr 20240.08500.08500.08500.08500.0850-
11 Apr 20240.08700.08800.08700.08800.0880-
10 Apr 20240.08850.08850.08600.08600.0860-
09 Apr 20240.08600.08700.08600.08700.0870-
08 Apr 20240.08500.08500.08500.08500.0850-
05 Apr 20240.08850.08950.08850.08950.0895-
04 Apr 20240.08950.08950.08950.08950.0895-
03 Apr 20240.09150.09150.09150.09150.0915-
02 Apr 20240.08850.08950.08850.08950.0895-
28 Mar 20240.08650.08650.08650.08650.0865-
27 Mar 20240.09100.09100.09100.09100.0910-
26 Mar 20240.09200.09200.09200.09200.0920-
25 Mar 20240.09450.09450.09450.09450.0945-
22 Mar 20240.09450.09450.09450.09450.0945-
21 Mar 20240.09700.09700.09600.09600.0960-
20 Mar 20240.09650.09650.09650.09650.0965-
19 Mar 20240.09900.09900.09900.09900.0990-
18 Mar 20240.10100.10100.10000.10000.1000-
15 Mar 20240.10200.10300.10200.10300.1030-
14 Mar 20240.10400.10400.10100.10100.1010-
13 Mar 20240.10500.10500.10400.10400.1040-
12 Mar 20240.10800.10800.10700.10700.1070-
11 Mar 20240.09950.09950.09950.09950.0995-
08 Mar 20240.09800.09800.09800.09800.0980-
07 Mar 20240.09750.09750.09650.09650.0965-
06 Mar 20240.10100.10100.10000.10000.1000-
05 Mar 20240.10000.10000.09900.09900.0990-
04 Mar 20240.10100.10100.10100.10100.1010-
01 Mar 20240.10500.10500.10400.10400.1040-
29 Feb 20240.10700.10700.10400.10400.1040-
28 Feb 20240.10800.10800.10800.10800.1080-
27 Feb 20240.11300.11500.11300.11500.1150-
26 Feb 20240.11700.11700.11700.11700.1170-
23 Feb 20240.11700.11700.11600.11600.1160-
22 Feb 20240.11700.11700.11500.11500.1150-
21 Feb 20240.11600.11600.11600.11600.1160-
20 Feb 20240.11100.11100.11100.11100.1110-
19 Feb 20240.11000.11100.11000.11100.1110-
16 Feb 20240.11300.11500.11300.11400.1140-
15 Feb 20240.10100.10100.10100.10100.1010-
14 Feb 20240.10300.10300.10200.10200.1020-
13 Feb 20240.10300.10300.10300.10300.1030-
12 Feb 20240.10300.10300.10300.10300.1030-
09 Feb 20240.10200.10200.10200.10200.1020-
08 Feb 20240.10500.10900.10500.10900.1090-
07 Feb 20240.10200.10200.10200.10200.1020-
06 Feb 20240.10200.10300.10200.10300.1030-
05 Feb 20240.09600.09600.09600.09600.0960-
02 Feb 20240.09550.09550.09500.09500.0950-
01 Feb 20240.09950.09950.09850.09950.0995-
31 Jan 20240.10200.10500.10200.10500.1050-
30 Jan 20240.10900.10900.10600.10600.1060-
29 Jan 20240.11400.11400.11400.11400.1140-
26 Jan 20240.11600.11600.11600.11600.1160-
25 Jan 20240.11300.11400.11300.11400.1140-
24 Jan 20240.08850.09300.08850.09300.0930-
23 Jan 20240.08800.08800.08650.08650.0865-
22 Jan 20240.08350.08350.08200.08200.0820-
19 Jan 20240.09050.09050.09050.09050.0905-
18 Jan 20240.09400.09400.09400.09400.0940-
17 Jan 20240.09200.09200.09200.09200.0920-
16 Jan 20240.09850.09850.09850.09850.0985-
15 Jan 20240.10300.10300.10300.10300.1030-
12 Jan 20240.10300.10300.10300.10300.1030-
11 Jan 20240.10200.10200.10200.10200.1020-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...