Yuexiu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	9.700	9.840	9.260	9.330	8.249	8,464,330
2023-08-17	9.880	9.880	9.530	9.700	8.576	7,803,204
2023-08-16	9.780	10.120	9.610	9.800	8.665	8,396,001
2023-08-15	9.960	9.960	9.640	9.830	8.691	8,138,002
2023-08-14	9.710	9.900	9.450	9.850	8.709	7,472,051
2023-08-11	9.820	9.940	9.520	9.880	8.735	8,932,902
2023-08-10	9.900	10.060	9.710	9.790	8.656	7,933,180
2023-08-09	9.830	10.180	9.800	10.020	8.859	9,884,960
2023-08-08	10.140	10.140	9.800	9.910	8.762	7,471,638
2023-08-07	10.400	10.520	10.040	10.140	8.965	9,244,757
2023-08-04	10.900	11.180	10.400	10.560	9.336	19,652,420
2023-08-03	10.200	10.940	9.960	10.520	9.301	14,074,610
2023-08-02	10.460	10.860	10.120	10.200	9.018	17,163,410
2023-08-01	10.300	10.960	10.180	10.460	9.248	26,123,141
2023-07-31	10.460	11.260	10.240	10.240	9.054	41,457,289
2023-07-28	9.910	10.400	9.890	10.160	8.983	17,044,279
2023-07-27	9.680	10.000	9.620	9.910	8.762	14,883,980
2023-07-26	9.590	9.660	9.420	9.630	8.514	6,928,890
2023-07-25	8.890	9.740	8.880	9.600	8.488	36,465,500
2023-07-24	8.960	8.990	8.270	8.400	7.427	8,777,944
2023-07-21	8.790	8.940	8.700	8.760	7.745	8,087,641
2023-07-20	8.520	8.940	8.520	8.790	7.772	7,369,440
2023-07-19	8.450	8.570	8.340	8.520	7.533	2,624,692
2023-07-18	8.850	8.850	8.170	8.470	7.489	10,795,120
2023-07-14	8.750	8.830	8.600	8.720	7.710	4,104,418
2023-07-13	8.500	8.760	8.500	8.710	7.701	6,253,578
2023-07-12	8.500	8.550	8.370	8.430	7.453	2,268,159
2023-07-11	8.530	8.800	8.450	8.510	7.524	8,074,767
2023-07-10	9.000	9.000	8.350	8.400	7.427	6,049,496
2023-07-07	8.500	8.690	8.440	8.550	7.559	4,974,586
2023-07-06	8.970	8.970	8.510	8.600	7.604	5,690,036
2023-07-05	8.880	8.980	8.800	8.850	7.825	2,237,210
2023-07-04	9.080	9.080	8.810	8.880	7.851	3,925,999
2023-07-03	9.110	9.210	8.960	9.060	8.010	3,008,019
2023-06-30	9.050	9.200	8.930	9.110	8.054	3,355,443
2023-06-29	9.120	9.120	8.860	8.940	7.904	4,208,788
2023-06-28	9.170	9.170	9.030	9.070	8.019	2,796,051
2023-06-27	8.840	9.310	8.730	9.240	8.169	10,164,620
2023-06-26	8.560	8.920	8.560	8.730	7.719	5,106,094
2023-06-23	9.030	9.030	8.560	8.590	7.595	5,009,734
2023-06-21	9.020	9.080	8.880	8.980	7.940	5,485,665
2023-06-20	9.250	9.260	9.030	9.100	8.046	5,488,218
2023-06-19	9.430	9.470	9.210	9.350	8.267	6,374,539
2023-06-16	9.380	9.630	9.310	9.500	8.399	11,363,640
2023-06-15	9.400	9.630	9.320	9.460	8.364	10,629,940
2023-06-14	9.330	9.440	9.140	9.340	8.258	8,614,939
2023-06-13	9.230	9.370	9.060	9.310	8.231	9,814,591
2023-06-12	9.220	9.400	9.000	9.230	8.161	10,328,150
2023-06-09	9.330	9.390	9.100	9.240	8.169	9,956,703
2023-06-08	8.820	9.460	8.600	9.270	8.196	29,030,539
2023-06-07	9.216	9.344	9.068	9.117	7.789	14,082,430
2023-06-06	8.692	9.255	8.604	9.176	7.840	36,421,207
2023-06-05	8.643	8.771	8.485	8.742	7.469	10,601,400
2023-06-02	7.932	8.742	7.912	8.663	7.401	22,269,090
2023-06-01	8.376	8.396	7.774	7.873	6.726	20,427,900
2023-05-31	8.475	8.475	8.001	8.376	7.156	24,388,711
2023-05-30	8.564	8.574	8.159	8.455	7.224	15,117,800
2023-05-29	8.613	8.742	8.475	8.534	7.291	6,802,403
2023-05-25	8.692	8.752	8.485	8.613	7.359	15,451,010
2023-05-24	8.890	8.910	8.722	8.752	7.477	28,037,561

← NewerPage 14 of 21 · 1,230 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.