Yuexiu Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 5.410 | 5.580 | 5.250 | 5.330 | 4.845 | 20,402,199 |
| 2024-05-13 | 5.460 | 5.460 | 4.900 | 5.400 | 4.908 | 26,225,820 |
| 2024-05-10 | 5.130 | 5.510 | 5.060 | 5.460 | 4.963 | 50,356,441 |
| 2024-05-09 | 4.870 | 5.170 | 4.870 | 5.060 | 4.599 | 18,679,510 |
| 2024-05-08 | 5.130 | 5.130 | 4.790 | 4.870 | 4.426 | 26,934,740 |
| 2024-05-07 | 5.070 | 5.220 | 4.960 | 5.120 | 4.654 | 23,408,820 |
| 2024-05-06 | 5.200 | 5.290 | 5.000 | 5.080 | 4.617 | 37,454,328 |
| 2024-05-03 | 5.200 | 5.460 | 5.160 | 5.320 | 4.835 | 20,752,660 |
| 2024-05-02 | 4.650 | 5.200 | 4.630 | 5.150 | 4.681 | 30,732,359 |
| 2024-04-30 | 4.770 | 4.790 | 4.530 | 4.700 | 4.272 | 25,098,449 |
| 2024-04-29 | 4.450 | 4.850 | 4.390 | 4.720 | 4.290 | 35,693,781 |
| 2024-04-26 | 4.040 | 4.440 | 4.040 | 4.400 | 3.999 | 32,800,570 |
| 2024-04-25 | 3.910 | 4.100 | 3.910 | 4.040 | 3.672 | 10,304,810 |
| 2024-04-24 | 3.870 | 3.980 | 3.810 | 3.910 | 3.554 | 9,018,768 |
| 2024-04-23 | 3.870 | 3.920 | 3.840 | 3.870 | 3.518 | 10,738,490 |
| 2024-04-22 | 3.870 | 3.990 | 3.840 | 3.910 | 3.554 | 12,864,280 |
| 2024-04-19 | 3.820 | 3.880 | 3.740 | 3.860 | 3.508 | 6,915,067 |
| 2024-04-18 | 3.770 | 3.870 | 3.680 | 3.820 | 3.472 | 12,437,860 |
| 2024-04-17 | 3.580 | 3.790 | 3.560 | 3.760 | 3.418 | 19,864,061 |
| 2024-04-16 | 3.640 | 3.730 | 3.520 | 3.580 | 3.254 | 18,900,010 |
| 2024-04-15 | 3.740 | 3.770 | 3.620 | 3.660 | 3.327 | 12,616,940 |
| 2024-04-12 | 3.960 | 3.970 | 3.710 | 3.720 | 3.381 | 23,066,090 |
| 2024-04-11 | 4.030 | 4.030 | 3.850 | 3.960 | 3.599 | 14,458,720 |
| 2024-04-10 | 4.050 | 4.110 | 4.020 | 4.070 | 3.699 | 8,276,058 |
| 2024-04-09 | 4.060 | 4.180 | 4.030 | 4.050 | 3.681 | 8,815,473 |
| 2024-04-08 | 4.010 | 4.150 | 3.970 | 4.060 | 3.690 | 14,436,000 |
| 2024-04-05 | 4.070 | 4.090 | 3.970 | 4.010 | 3.645 | 5,732,492 |
| 2024-04-03 | 4.100 | 4.240 | 4.030 | 4.080 | 3.708 | 13,296,790 |
| 2024-04-02 | 4.410 | 4.430 | 4.080 | 4.110 | 3.736 | 21,231,439 |
| 2024-03-28 | 4.220 | 4.340 | 4.100 | 4.310 | 3.917 | 13,224,020 |
| 2024-03-27 | 4.330 | 4.370 | 4.160 | 4.220 | 3.836 | 15,061,470 |
| 2024-03-26 | 4.520 | 4.680 | 4.370 | 4.380 | 3.981 | 14,350,120 |
| 2024-03-25 | 4.460 | 4.600 | 4.420 | 4.490 | 4.081 | 9,775,369 |
| 2024-03-22 | 4.650 | 4.680 | 4.400 | 4.470 | 4.063 | 11,082,300 |
| 2024-03-21 | 4.520 | 4.790 | 4.520 | 4.670 | 4.245 | 8,927,316 |
| 2024-03-20 | 4.500 | 4.570 | 4.470 | 4.530 | 4.117 | 6,333,546 |
| 2024-03-19 | 4.820 | 4.820 | 4.500 | 4.500 | 4.090 | 17,305,619 |
| 2024-03-18 | 4.920 | 4.960 | 4.720 | 4.820 | 4.381 | 9,751,275 |
| 2024-03-15 | 5.100 | 5.110 | 4.910 | 4.920 | 4.472 | 25,815,850 |
| 2024-03-14 | 5.120 | 5.230 | 5.050 | 5.170 | 4.699 | 15,553,670 |
| 2024-03-13 | 5.190 | 5.210 | 5.050 | 5.080 | 4.617 | 11,030,980 |
| 2024-03-12 | 4.780 | 5.280 | 4.720 | 5.160 | 4.690 | 23,965,961 |
| 2024-03-11 | 4.780 | 4.860 | 4.650 | 4.810 | 4.372 | 14,612,160 |
| 2024-03-08 | 4.730 | 4.880 | 4.730 | 4.780 | 4.345 | 9,130,415 |
| 2024-03-07 | 4.780 | 4.900 | 4.700 | 4.730 | 4.299 | 3,996,205 |
| 2024-03-06 | 4.660 | 4.840 | 4.650 | 4.810 | 4.372 | 8,447,711 |
| 2024-03-05 | 4.870 | 4.870 | 4.640 | 4.710 | 4.281 | 17,785,039 |
| 2024-03-04 | 5.190 | 5.190 | 4.850 | 4.890 | 4.445 | 17,566,631 |
| 2024-03-01 | 5.260 | 5.260 | 5.090 | 5.150 | 4.681 | 12,416,660 |
| 2024-02-29 | 5.370 | 5.370 | 5.210 | 5.230 | 4.754 | 12,243,040 |
| 2024-02-28 | 5.480 | 5.500 | 5.300 | 5.300 | 4.817 | 5,530,000 |
| 2024-02-27 | 5.500 | 5.500 | 5.300 | 5.480 | 4.981 | 5,720,353 |
| 2024-02-26 | 5.550 | 5.630 | 5.430 | 5.500 | 4.999 | 5,084,643 |
| 2024-02-23 | 5.480 | 5.630 | 5.440 | 5.550 | 5.045 | 6,157,898 |
| 2024-02-22 | 5.500 | 5.500 | 5.240 | 5.490 | 4.990 | 11,536,880 |
| 2024-02-21 | 5.240 | 5.600 | 5.190 | 5.470 | 4.972 | 21,181,891 |
| 2024-02-20 | 5.240 | 5.360 | 5.160 | 5.290 | 4.808 | 15,500,160 |
| 2024-02-19 | 5.410 | 5.410 | 5.100 | 5.150 | 4.681 | 17,426,869 |
| 2024-02-16 | 5.140 | 5.500 | 5.110 | 5.470 | 4.972 | 6,468,789 |
| 2024-02-15 | 5.070 | 5.130 | 4.950 | 5.060 | 4.599 | 3,382,813 |
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.