Yuexiu Property Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	7.610	7.660	7.420	7.530	6.844	4,912,246
2023-11-15	7.540	7.940	7.430	7.560	6.871	16,346,880
2023-11-14	6.840	7.720	6.820	7.440	6.762	29,342,180
2023-11-13	7.130	7.160	6.700	6.850	6.226	20,822,949
2023-11-10	7.200	7.210	6.900	7.050	6.408	11,952,370
2023-11-09	7.880	7.880	7.160	7.180	6.526	20,821,061
2023-11-08	7.920	7.970	7.650	7.880	7.162	7,551,277
2023-11-07	8.330	8.330	7.800	7.920	7.199	6,776,929
2023-11-06	8.150	8.480	8.100	8.330	7.571	11,229,600
2023-11-03	8.070	8.160	8.030	8.120	7.380	2,320,850
2023-11-02	8.080	8.200	8.000	8.070	7.335	2,743,848
2023-11-01	8.110	8.220	8.010	8.080	7.344	2,103,032
2023-10-31	8.280	8.310	8.010	8.140	7.399	4,299,777
2023-10-30	8.230	8.400	8.110	8.250	7.499	4,223,353
2023-10-27	8.220	8.450	8.150	8.330	7.571	3,664,195
2023-10-26	8.330	8.390	8.020	8.120	7.380	4,043,484
2023-10-25	8.000	8.460	8.000	8.330	7.571	10,682,290
2023-10-24	7.780	7.990	7.620	7.860	7.144	4,939,020
2023-10-20	7.560	7.990	7.560	7.820	7.108	5,443,694
2023-10-19	7.860	7.860	7.550	7.660	6.962	9,042,052
2023-10-18	8.060	8.060	7.670	7.860	7.144	12,840,730
2023-10-17	8.100	8.190	8.010	8.090	7.353	3,135,692
2023-10-16	8.250	8.300	8.000	8.100	7.362	6,482,218
2023-10-13	8.600	8.680	8.470	8.510	7.524	4,807,544
2023-10-12	8.830	8.850	8.640	8.650	7.648	4,453,088
2023-10-11	8.540	8.800	8.540	8.710	7.701	6,797,701
2023-10-10	8.700	8.830	8.430	8.520	7.533	6,115,057
2023-10-09	8.690	8.690	8.410	8.600	7.604	4,007,412
2023-10-06	8.750	8.870	8.670	8.730	7.719	4,325,030
2023-10-05	8.720	8.800	8.670	8.720	7.710	1,397,806
2023-10-04	8.880	8.880	8.680	8.700	7.692	1,605,348
2023-10-03	8.950	8.950	8.630	8.860	7.833	2,869,710
2023-09-29	8.880	9.120	8.880	9.030	7.984	2,589,430
2023-09-28	8.840	9.020	8.770	8.880	7.851	6,869,233
2023-09-27	8.870	9.040	8.770	8.840	7.816	6,454,596
2023-09-26	9.200	9.230	8.780	8.870	7.842	8,326,453
2023-09-25	9.490	9.490	9.200	9.220	8.152	5,720,310
2023-09-22	9.260	9.560	9.190	9.490	8.390	6,077,447
2023-09-21	9.380	9.590	9.260	9.260	8.187	4,410,240
2023-09-20	9.430	9.650	9.250	9.420	8.329	8,087,097
2023-09-19	9.420	9.480	9.200	9.430	8.337	5,524,527
2023-09-18	9.600	9.600	9.100	9.360	8.276	9,567,899
2023-09-15	9.630	9.750	9.540	9.540	8.435	6,512,966
2023-09-14	9.650	9.800	9.510	9.610	8.497	6,444,254
2023-09-13	9.800	9.950	9.660	9.700	8.576	3,124,600
2023-09-12	9.740	9.930	9.460	9.790	8.656	8,394,618
2023-09-11	9.450	9.740	9.450	9.630	8.514	6,680,040
2023-09-07	10.160	10.200	9.790	9.790	8.656	7,710,038
2023-09-06	9.850	10.300	9.770	10.040	8.877	10,449,910
2023-09-05	10.380	10.380	9.720	9.840	8.700	12,798,530
2023-09-04	10.000	10.800	10.000	10.200	9.018	31,801,051
2023-08-31	10.040	10.240	9.330	9.720	8.594	38,380,488
2023-08-30	9.950	10.220	9.920	10.040	8.877	12,713,920
2023-08-29	9.460	10.160	9.400	10.040	8.877	18,479,320
2023-08-28	9.650	9.860	9.360	9.450	8.355	19,741,250
2023-08-25	9.320	9.560	9.180	9.250	8.178	8,685,760
2023-08-24	9.060	9.490	8.990	9.350	8.267	7,132,800
2023-08-23	9.120	9.260	9.000	9.030	7.984	4,873,549
2023-08-22	9.000	9.230	8.970	9.120	8.063	8,114,627
2023-08-21	9.430	9.430	9.020	9.040	7.993	5,355,237

← NewerPage 13 of 21 · 1,234 trading daysOlder →

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.