HKEX · 2777 · stock
Guangzhou R&F Properties Co., Ltd. (2777) stock price history
Every HKEX trading session of Guangzhou R&F Properties Co., Ltd. from Mar 23, 2006 to Nov 13, 2026: 5,059 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
2777 adjusted close, 2006 to 2026
- HK$16.86
- All time high, 2006
- HK$0.6900
- 52 week high, HK$0.1100 low
- 5,059
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
2777 key facts
- Guangzhou R&F Properties Co., Ltd. (2777) closed at HK$0.1640 on Nov 13, 2026 on HKEX.
- 2777's all time high close is HK$16.86, set on May 8, 2006; its all time low close is HK$0.1150 on Sep 18, 2026.
- 2777's 52 week range is HK$0.1100 to HK$0.6900.
- 2777 returned -71.7% over the year to Nov 13, 2026 and -96.4% over five years.
- Over ten years 2777 returned -97%, -30.5% a year compounded.
- 2777's deepest drawdown was -99.3% from May 9, 2006 to Sep 18, 2026.
- DataCedar holds 5,059 daily sessions of 2777 history from Mar 23, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
2777 price chart, 2006 to 2026
2777 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.8% |
| 3 months | -20.8% |
| 6 months | -60.0% |
| Year to date | -67.8% |
| 1 year | -71.7% |
| 3 years | -86.1% |
| 5 years | -96.4% |
| 10 years | -97.4% |
| Since Mar 23, 2006 | -98.8% |
| Compound annual growth, 20.6 years | -19.1% |
2777 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$16.86 on May 8, 2006
- All time low close
- HK$0.1150 on Sep 18, 2026
- 52 week high
- HK$0.6900 on Dec 12, 2025
- 52 week low
- HK$0.1100 on Sep 21, 2026
- Deepest drawdown
- -99.3% from May 9, 2006 to Sep 18, 2026, not yet recovered
- Best single session
- +89.2% on Oct 2, 2024
- Worst single session
- -75.1% on Oct 13, 2006
- Volatility, 1 year annualised
- 74.9%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2012, +123%
- Worst calendar year
- 2008, -69%
2777 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Mar 23, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.5100 | HK$0.6500 | HK$0.1100 | HK$0.1640 | -67.8% | 868.7M | 209 |
| 2025 | HK$1.35 | HK$1.51 | HK$0.5100 | HK$0.5100 | -62.5% | 5.7B | 243 |
| 2024 | HK$1.14 | HK$3.45 | HK$0.6300 | HK$1.36 | +19.3% | 5.1B | 246 |
| 2023 | HK$1.89 | HK$2.28 | HK$0.8600 | HK$1.14 | -40.0% | 2.3B | 243 |
| 2022 | HK$2.92 | HK$4.20 | HK$1.03 | HK$1.90 | -34.5% | 3.6B | 246 |
| 2021 | HK$9.08 | HK$9.86 | HK$2.89 | HK$2.90 | -68.0% | 2.4B | 246 |
| 2020 | HK$11.48 | HK$12.28 | HK$6.50 | HK$9.08 | -20.1% | 2.8B | 247 |
| 2019 | HK$8.45 | HK$12.68 | HK$7.81 | HK$11.37 | +34.5% | 1.9B | 246 |
| 2018 | HK$11.64 | HK$15.63 | HK$8.01 | HK$8.45 | -26.8% | 1.9B | 246 |
| 2017 | HK$5.63 | HK$14.19 | HK$5.53 | HK$11.55 | +104.7% | 2.2B | 243 |
| 2016 | HK$4.93 | HK$8.23 | HK$4.00 | HK$5.64 | +11.8% | 1.7B | 245 |
| 2015 | HK$4.80 | HK$5.47 | HK$3.19 | HK$5.05 | +5.9% | 2.6B | 247 |
| 2014 | HK$5.42 | HK$5.78 | HK$3.84 | HK$4.76 | -11.2% | 2.1B | 247 |
| 2013 | HK$5.85 | HK$7.36 | HK$4.64 | HK$5.37 | -8.0% | 1.6B | 245 |
| 2012 | HK$2.68 | HK$6.06 | HK$2.47 | HK$5.83 | +123.2% | 1.9B | 246 |
| 2011 | HK$4.43 | HK$4.99 | HK$2.33 | HK$2.61 | -40.9% | 2.6B | 244 |
| 2010 | HK$5.22 | HK$5.39 | HK$3.36 | HK$4.42 | -13.5% | 3.8B | 248 |
| 2009 | HK$3.19 | HK$7.23 | HK$1.97 | HK$5.11 | +61.1% | 6.1B | 247 |
| 2008 | HK$10.25 | HK$10.51 | HK$0.8537 | HK$3.17 | -68.9% | 6.5B | 247 |
| 2007 | HK$6.15 | HK$16.73 | HK$4.63 | HK$10.20 | +68.1% | 3.1B | 246 |
| 2006 | HK$13.31 | HK$17.17 | HK$3.52 | HK$6.07 | n/a | 551.6M | 182 |
2777 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.1640 | -11.4% |
| October 2026 | HK$0.1850 | +27.6% |
| September 2026 | HK$0.1450 | -24.1% |
| August 2026 | HK$0.1910 | -8.2% |
| July 2026 | HK$0.2080 | -1.0% |
| June 2026 | HK$0.2100 | -40.8% |
| May 2026 | HK$0.3550 | -1.4% |
| April 2026 | HK$0.3600 | -8.9% |
| March 2026 | HK$0.3950 | -28.2% |
| February 2026 | HK$0.5500 | -3.5% |
| January 2026 | HK$0.5700 | +11.8% |
| December 2025 | HK$0.5100 | -19.0% |
About the 2777 data
Daily bars. 5,059 sessions from Mar 23, 2006 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 23, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A2777/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 2729 Zhejiang Galaxis Technology Group Co., Ltd.
- 2738 Huajin International Holdings Limited
- 2768 Qingdao Gon Technology Co., Ltd.
- 2772 Zhongliang Holdings Group Company Limited
- 2778 Champion Real Estate Investment Trust
- 2779 China Xinhua Education Group Limited
- 2788 Chuangxin Industries Holdings Limited
- 2789 Yuanda China Holdings Limited
Common questions
2777 share price history
