Yuexiu Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 5.050 | 5.150 | 4.890 | 5.140 | 4.672 | 3,147,000 |
| 2024-02-09 | 5.240 | 5.240 | 5.010 | 5.020 | 4.563 | 1,916,474 |
| 2024-02-08 | 5.120 | 5.310 | 5.000 | 5.220 | 4.745 | 12,884,420 |
| 2024-02-07 | 5.340 | 5.340 | 5.060 | 5.080 | 4.617 | 9,106,008 |
| 2024-02-06 | 4.970 | 5.310 | 4.860 | 5.250 | 4.772 | 11,293,140 |
| 2024-02-05 | 5.000 | 5.030 | 4.830 | 4.970 | 4.517 | 11,894,720 |
| 2024-02-02 | 4.900 | 5.190 | 4.890 | 5.040 | 4.581 | 18,552,619 |
| 2024-02-01 | 4.880 | 4.910 | 4.730 | 4.840 | 4.399 | 13,266,350 |
| 2024-01-31 | 4.860 | 4.960 | 4.790 | 4.870 | 4.426 | 14,632,530 |
| 2024-01-30 | 5.150 | 5.170 | 4.830 | 4.910 | 4.463 | 15,035,760 |
| 2024-01-29 | 5.590 | 5.620 | 5.230 | 5.250 | 4.772 | 22,877,660 |
| 2024-01-26 | 5.090 | 5.360 | 5.060 | 5.180 | 4.708 | 30,131,859 |
| 2024-01-25 | 4.860 | 5.170 | 4.790 | 5.080 | 4.617 | 26,557,891 |
| 2024-01-24 | 4.560 | 4.720 | 4.410 | 4.700 | 4.272 | 16,208,550 |
| 2024-01-23 | 4.240 | 4.510 | 4.220 | 4.450 | 4.045 | 17,272,910 |
| 2024-01-22 | 4.650 | 4.650 | 4.180 | 4.200 | 3.817 | 24,263,730 |
| 2024-01-19 | 4.750 | 4.750 | 4.590 | 4.650 | 4.226 | 15,629,880 |
| 2024-01-18 | 4.840 | 4.920 | 4.680 | 4.770 | 4.336 | 11,659,840 |
| 2024-01-17 | 5.050 | 5.050 | 4.820 | 4.830 | 4.390 | 12,290,380 |
| 2024-01-16 | 5.220 | 5.250 | 4.930 | 5.120 | 4.654 | 12,956,320 |
| 2024-01-15 | 5.400 | 5.430 | 5.150 | 5.290 | 4.808 | 8,193,000 |
| 2024-01-12 | 5.430 | 5.580 | 5.340 | 5.390 | 4.899 | 7,844,904 |
| 2024-01-11 | 5.360 | 5.520 | 5.310 | 5.430 | 4.935 | 10,772,240 |
| 2024-01-10 | 5.500 | 5.500 | 5.320 | 5.360 | 4.872 | 6,458,267 |
| 2024-01-09 | 5.650 | 5.670 | 5.450 | 5.450 | 4.954 | 11,233,710 |
| 2024-01-08 | 5.820 | 5.830 | 5.580 | 5.610 | 5.099 | 5,226,958 |
| 2024-01-05 | 5.690 | 5.840 | 5.690 | 5.760 | 5.235 | 5,835,217 |
| 2024-01-04 | 5.880 | 5.880 | 5.660 | 5.780 | 5.254 | 6,948,989 |
| 2024-01-03 | 5.880 | 5.990 | 5.750 | 5.800 | 5.272 | 8,392,893 |
| 2024-01-02 | 6.330 | 6.390 | 5.850 | 5.910 | 5.372 | 12,292,790 |
| 2023-12-29 | 6.090 | 6.390 | 6.090 | 6.360 | 5.781 | 6,044,010 |
| 2023-12-28 | 6.040 | 6.150 | 6.010 | 6.130 | 5.572 | 8,023,711 |
| 2023-12-27 | 6.220 | 6.220 | 5.630 | 6.020 | 5.472 | 15,220,970 |
| 2023-12-22 | 6.260 | 6.380 | 6.160 | 6.190 | 5.626 | 2,964,217 |
| 2023-12-21 | 6.130 | 6.260 | 6.100 | 6.250 | 5.681 | 7,552,711 |
| 2023-12-20 | 6.330 | 6.380 | 6.100 | 6.190 | 5.626 | 6,265,800 |
| 2023-12-19 | 6.370 | 6.370 | 6.100 | 6.260 | 5.690 | 6,420,238 |
| 2023-12-18 | 6.440 | 6.530 | 6.300 | 6.390 | 5.808 | 4,291,909 |
| 2023-12-15 | 6.450 | 6.680 | 6.450 | 6.560 | 5.963 | 14,815,800 |
| 2023-12-14 | 6.450 | 6.630 | 6.310 | 6.350 | 5.772 | 7,569,238 |
| 2023-12-13 | 6.780 | 6.780 | 6.300 | 6.380 | 5.799 | 10,671,340 |
| 2023-12-12 | 6.620 | 6.890 | 6.500 | 6.850 | 6.226 | 5,748,060 |
| 2023-12-11 | 6.640 | 6.640 | 6.420 | 6.560 | 5.963 | 5,539,934 |
| 2023-12-08 | 6.800 | 6.800 | 6.580 | 6.640 | 6.035 | 4,213,607 |
| 2023-12-07 | 6.790 | 6.870 | 6.680 | 6.720 | 6.108 | 3,084,632 |
| 2023-12-06 | 6.650 | 6.930 | 6.610 | 6.830 | 6.208 | 5,435,490 |
| 2023-12-05 | 6.900 | 6.900 | 6.600 | 6.700 | 6.090 | 3,721,043 |
| 2023-12-04 | 7.120 | 7.120 | 6.790 | 6.840 | 6.217 | 6,291,010 |
| 2023-12-01 | 7.180 | 7.180 | 6.970 | 7.050 | 6.408 | 3,162,103 |
| 2023-11-30 | 7.200 | 7.200 | 7.010 | 7.120 | 6.471 | 11,958,080 |
| 2023-11-29 | 7.550 | 7.550 | 6.990 | 7.130 | 6.481 | 11,969,660 |
| 2023-11-28 | 7.720 | 7.720 | 7.510 | 7.560 | 6.871 | 4,338,597 |
| 2023-11-27 | 7.880 | 7.880 | 7.470 | 7.710 | 7.008 | 6,682,076 |
| 2023-11-24 | 7.980 | 7.980 | 7.700 | 7.790 | 7.080 | 9,658,238 |
| 2023-11-23 | 7.550 | 7.950 | 7.390 | 7.880 | 7.162 | 15,397,040 |
| 2023-11-22 | 7.600 | 7.610 | 7.450 | 7.550 | 6.862 | 6,755,934 |
| 2023-11-21 | 7.700 | 8.090 | 7.500 | 7.590 | 6.899 | 20,212,730 |
| 2023-11-20 | 7.560 | 7.660 | 7.450 | 7.610 | 6.917 | 2,762,414 |
| 2023-11-17 | 7.480 | 7.670 | 7.300 | 7.550 | 6.862 | 12,419,580 |
| 2023-11-16 | 7.610 | 7.660 | 7.420 | 7.530 | 6.844 | 4,912,246 |
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.