Yuexiu Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 4.590 | 4.730 | 4.540 | 4.560 | 4.269 | 10,914,970 |
| 2024-08-08 | 4.570 | 4.690 | 4.450 | 4.540 | 4.250 | 5,630,947 |
| 2024-08-07 | 4.580 | 4.660 | 4.540 | 4.570 | 4.278 | 6,341,225 |
| 2024-08-06 | 4.560 | 4.600 | 4.470 | 4.580 | 4.287 | 7,716,200 |
| 2024-08-05 | 4.480 | 4.640 | 4.410 | 4.490 | 4.203 | 8,407,480 |
| 2024-08-02 | 4.550 | 4.670 | 4.470 | 4.530 | 4.240 | 12,114,000 |
| 2024-08-01 | 4.990 | 4.990 | 4.360 | 4.550 | 4.259 | 60,238,434 |
| 2024-07-31 | 4.960 | 5.030 | 4.880 | 5.000 | 4.680 | 20,148,850 |
| 2024-07-30 | 5.020 | 5.070 | 4.910 | 4.960 | 4.643 | 6,443,543 |
| 2024-07-29 | 5.180 | 5.210 | 5.020 | 5.080 | 4.755 | 7,694,850 |
| 2024-07-26 | 5.200 | 5.320 | 5.110 | 5.170 | 4.840 | 4,649,955 |
| 2024-07-25 | 5.280 | 5.330 | 5.140 | 5.200 | 4.868 | 7,989,630 |
| 2024-07-24 | 5.420 | 5.470 | 5.240 | 5.270 | 4.933 | 6,882,085 |
| 2024-07-23 | 5.440 | 5.540 | 5.340 | 5.420 | 5.074 | 8,510,236 |
| 2024-07-22 | 5.400 | 5.470 | 5.320 | 5.410 | 5.064 | 7,490,782 |
| 2024-07-19 | 5.650 | 5.650 | 5.390 | 5.430 | 5.083 | 12,853,400 |
| 2024-07-18 | 5.590 | 5.710 | 5.440 | 5.650 | 5.289 | 13,465,880 |
| 2024-07-17 | 5.360 | 5.600 | 5.360 | 5.530 | 5.177 | 9,678,653 |
| 2024-07-16 | 5.380 | 5.440 | 5.310 | 5.360 | 5.017 | 6,898,664 |
| 2024-07-15 | 5.550 | 5.640 | 5.370 | 5.410 | 5.064 | 5,945,333 |
| 2024-07-12 | 5.300 | 5.660 | 5.300 | 5.550 | 5.195 | 17,534,359 |
| 2024-07-11 | 5.120 | 5.340 | 5.120 | 5.300 | 4.961 | 12,355,440 |
| 2024-07-10 | 5.130 | 5.190 | 5.030 | 5.090 | 4.765 | 7,354,919 |
| 2024-07-09 | 5.100 | 5.160 | 5.020 | 5.120 | 4.793 | 10,736,610 |
| 2024-07-08 | 5.200 | 5.200 | 5.010 | 5.100 | 4.774 | 8,217,320 |
| 2024-07-05 | 5.200 | 5.320 | 5.150 | 5.200 | 4.868 | 6,766,360 |
| 2024-07-04 | 5.320 | 5.360 | 5.200 | 5.280 | 4.943 | 7,011,000 |
| 2024-07-03 | 4.980 | 5.320 | 4.930 | 5.290 | 4.952 | 14,734,610 |
| 2024-07-02 | 5.140 | 5.270 | 4.870 | 4.920 | 4.606 | 16,117,520 |
| 2024-06-28 | 5.110 | 5.210 | 5.040 | 5.100 | 4.635 | 15,570,780 |
| 2024-06-27 | 5.420 | 5.510 | 5.150 | 5.180 | 4.708 | 19,679,750 |
| 2024-06-26 | 5.400 | 5.550 | 5.390 | 5.440 | 4.945 | 11,747,780 |
| 2024-06-25 | 5.430 | 5.570 | 5.320 | 5.470 | 4.972 | 9,489,406 |
| 2024-06-24 | 5.450 | 5.460 | 5.260 | 5.340 | 4.854 | 13,879,320 |
| 2024-06-21 | 5.540 | 5.630 | 5.480 | 5.500 | 4.999 | 11,068,210 |
| 2024-06-20 | 5.730 | 5.740 | 5.510 | 5.540 | 5.035 | 13,417,710 |
| 2024-06-19 | 5.650 | 5.780 | 5.610 | 5.710 | 5.190 | 9,856,676 |
| 2024-06-18 | 5.690 | 5.800 | 5.600 | 5.630 | 5.117 | 8,243,008 |
| 2024-06-17 | 5.850 | 5.850 | 5.670 | 5.670 | 5.154 | 15,650,520 |
| 2024-06-14 | 5.800 | 6.090 | 5.790 | 5.880 | 5.344 | 12,888,270 |
| 2024-06-13 | 5.850 | 5.940 | 5.800 | 5.830 | 5.299 | 9,782,627 |
| 2024-06-12 | 5.990 | 6.010 | 5.780 | 5.780 | 5.254 | 12,083,920 |
| 2024-06-11 | 6.160 | 6.180 | 5.910 | 6.000 | 5.454 | 22,653,061 |
| 2024-06-07 | 6.000 | 6.130 | 5.950 | 6.130 | 5.572 | 32,331,301 |
| 2024-06-06 | 6.070 | 6.200 | 5.850 | 5.960 | 5.417 | 23,173,539 |
| 2024-06-05 | 6.220 | 6.280 | 5.990 | 6.070 | 5.517 | 22,385,270 |
| 2024-06-04 | 5.850 | 6.310 | 5.820 | 6.220 | 5.653 | 33,139,910 |
| 2024-06-03 | 5.740 | 6.040 | 5.690 | 5.730 | 5.208 | 32,802,320 |
| 2024-05-31 | 5.770 | 5.880 | 5.630 | 5.670 | 5.154 | 125,713,695 |
| 2024-05-30 | 5.870 | 5.870 | 5.610 | 5.670 | 5.154 | 36,348,602 |
| 2024-05-29 | 5.830 | 6.030 | 5.800 | 5.920 | 5.381 | 18,597,600 |
| 2024-05-28 | 5.940 | 6.040 | 5.750 | 5.830 | 5.299 | 20,943,830 |
| 2024-05-27 | 5.840 | 5.930 | 5.580 | 5.830 | 5.299 | 28,120,301 |
| 2024-05-24 | 6.000 | 6.000 | 5.740 | 5.840 | 5.308 | 25,262,430 |
| 2024-05-23 | 6.310 | 6.310 | 5.980 | 6.060 | 5.508 | 25,299,311 |
| 2024-05-22 | 6.320 | 6.560 | 6.120 | 6.320 | 5.744 | 32,885,891 |
| 2024-05-21 | 6.440 | 6.550 | 6.200 | 6.250 | 5.681 | 37,911,121 |
| 2024-05-20 | 6.490 | 6.860 | 6.150 | 6.530 | 5.935 | 65,464,246 |
| 2024-05-17 | 5.910 | 6.570 | 5.610 | 6.410 | 5.826 | 97,427,406 |
| 2024-05-16 | 5.510 | 5.940 | 5.320 | 5.800 | 5.272 | 63,311,379 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 0.0090 HKD |
| 2025-10-13 | 0.1660 HKD |
| 2024-10-14 | 0.1890 HKD |
| 2024-07-02 | 0.1480 HKD |
| 2023-10-16 | 0.2320 HKD |
| 2023-06-08 | 0.3070 HKD |
| 2022-10-17 | 0.3151 HKD |
| 2022-06-07 | 0.3240 HKD |
| 2021-10-18 | 0.3220 HKD |
| 2021-06-04 | 0.0622 HKD |
| 2020-10-16 | 0.0563 HKD |
| 2020-06-02 | 0.0484 HKD |
| 2019-10-16 | 0.0524 HKD |
| 2019-06-03 | 0.0504 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.