Yuexiu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	8.989	9.097	8.890	8.920	7.621	11,533,040
2023-05-22	8.930	9.018	8.910	9.009	7.697	21,961,449
2023-05-19	9.028	9.028	8.890	8.930	7.629	18,477,260
2023-05-18	9.068	9.097	8.920	9.028	7.713	17,079,811
2023-05-17	9.265	9.285	8.979	9.018	7.705	16,242,940
2023-05-16	9.325	9.344	9.167	9.265	7.916	13,234,720
2023-05-15	9.473	9.473	9.176	9.335	7.975	16,162,240
2023-05-12	9.493	9.552	9.255	9.483	8.102	17,706,590
2023-05-11	9.690	9.710	9.473	9.552	8.161	8,809,461
2023-05-10	9.977	9.996	9.611	9.670	8.262	12,255,530
2023-05-09	10.075	10.253	9.937	10.056	8.591	9,240,964
2023-05-08	10.135	10.154	9.957	10.075	8.608	8,020,664
2023-05-05	10.154	10.549	10.075	10.194	8.709	9,162,251
2023-05-04	10.154	10.372	10.036	10.075	8.608	16,005,660
2023-05-03	10.253	10.253	9.996	10.154	8.676	3,744,069
2023-05-02	10.668	10.708	10.174	10.293	8.794	6,847,414
2023-04-28	11.162	11.478	11.083	11.182	9.101	22,319,420
2023-04-27	10.826	11.241	10.767	11.024	8.973	17,040,770
2023-04-26	10.451	10.885	10.253	10.826	8.812	12,562,118
2023-04-25	10.470	10.609	10.293	10.451	8.506	18,035,739
2023-04-24	10.826	10.866	10.391	10.668	8.683	20,941,551
2023-04-21	10.945	11.162	10.787	10.885	8.860	24,572,111
2023-04-20	11.458	11.636	10.154	10.964	8.924	63,812,349
2023-04-19	12.644	12.841	12.229	12.406	10.098	9,546,480
2023-04-18	12.999	13.256	12.742	12.821	10.436	7,150,249
2023-04-17	13.019	13.137	12.821	13.019	10.597	4,985,712
2023-04-14	12.742	13.118	12.742	13.118	10.677	9,696,867
2023-04-13	12.683	13.098	12.466	12.960	10.549	15,476,643
2023-04-12	12.723	12.999	12.584	12.802	10.420	9,921,859
2023-04-11	11.952	12.802	11.932	12.723	10.356	15,922,983
2023-04-06	11.932	11.972	11.616	11.834	9.632	4,035,763
2023-04-04	11.893	11.913	11.676	11.834	9.632	2,536,775
2023-04-03	11.755	12.288	11.715	11.893	9.680	5,823,408
2023-03-31	11.952	12.051	11.557	11.695	9.519	7,837,426
2023-03-30	11.735	12.209	11.636	12.071	9.825	7,594,723
2023-03-29	12.090	12.189	11.715	11.952	9.728	9,264,736
2023-03-28	11.458	12.051	11.261	11.992	9.761	11,779,346
2023-03-27	11.498	11.597	11.201	11.241	9.150	4,153,478
2023-03-24	11.438	11.676	11.379	11.557	9.407	4,125,518
2023-03-23	11.458	11.676	11.379	11.498	9.359	4,909,559
2023-03-22	11.142	11.715	11.142	11.616	9.455	9,920,885
2023-03-21	11.221	11.340	11.083	11.142	9.069	3,905,221
2023-03-20	11.636	11.636	10.984	11.004	8.957	8,259,112
2023-03-17	11.438	11.932	11.438	11.794	9.600	11,604,968
2023-03-16	11.063	11.557	10.866	11.359	9.246	13,647,775
2023-03-15	11.063	11.122	10.826	10.945	8.908	5,055,330
2023-03-14	11.063	11.122	10.470	10.688	8.699	17,482,136
2023-03-13	11.419	11.656	10.885	11.063	9.005	15,861,443
2023-03-10	11.636	11.755	11.320	11.438	9.310	15,629,251
2023-03-09	12.090	12.209	11.755	11.834	9.632	7,908,562
2023-03-08	12.150	12.229	11.932	12.090	9.841	5,995,709
2023-03-07	12.248	12.466	12.051	12.327	10.034	6,890,630
2023-03-06	12.229	12.446	12.189	12.367	10.066	4,410,017
2023-03-03	12.169	12.525	12.031	12.367	10.066	9,885,587
2023-03-02	12.288	12.347	12.011	12.071	9.825	5,615,014
2023-03-01	11.399	12.367	11.399	12.288	10.002	19,665,467
2023-02-28	11.853	11.932	11.399	11.419	9.294	9,047,444
2023-02-27	11.419	11.893	11.261	11.853	9.648	8,849,480
2023-02-24	11.537	11.616	11.379	11.478	9.343	4,370,603
2023-02-23	11.952	11.952	11.676	11.715	9.536	3,543,173

← NewerPage 15 of 21 · 1,229 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.