Yuexiu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	11.715	11.992	11.458	11.873	9.664	6,704,256
2023-02-21	11.399	11.755	11.359	11.715	9.536	8,322,698
2023-02-20	11.162	11.478	11.004	11.359	9.246	6,784,926
2023-02-17	11.103	11.458	11.063	11.162	9.085	3,058,664
2023-02-16	11.952	11.952	11.142	11.300	9.198	13,604,309
2023-02-15	12.031	12.031	11.359	11.636	9.471	7,816,513
2023-02-14	11.932	12.031	11.774	11.972	9.745	8,001,732
2023-02-13	11.715	12.011	11.419	11.913	9.696	21,048,668
2023-02-10	10.925	11.834	10.846	11.695	9.519	27,799,463
2023-02-09	10.451	11.063	10.411	11.024	8.973	10,502,255
2023-02-08	10.629	10.629	10.273	10.549	8.587	4,170,155
2023-02-07	10.629	10.648	10.312	10.470	8.522	5,111,024
2023-02-06	10.648	10.708	10.233	10.431	8.490	7,762,145
2023-02-03	11.241	11.241	10.648	10.708	8.715	4,133,268
2023-02-02	11.340	11.340	10.945	11.103	9.037	3,376,249
2023-02-01	11.359	11.438	11.142	11.300	9.198	4,518,330
2023-01-31	11.241	11.557	11.083	11.241	9.150	7,400,210
2023-01-30	11.498	11.518	10.945	11.201	9.117	16,803,886
2023-01-27	11.399	11.577	11.340	11.498	9.359	4,578,751
2023-01-26	11.182	11.399	11.182	11.399	9.278	6,805,099
2023-01-20	11.162	11.201	10.984	11.182	9.101	2,471,252
2023-01-19	10.945	11.103	10.806	11.103	9.037	2,890,263
2023-01-18	10.866	11.261	10.787	10.905	8.876	6,822,438
2023-01-17	10.747	11.024	10.569	10.945	8.908	9,918,083
2023-01-16	10.629	11.024	10.629	10.945	8.908	8,416,146
2023-01-13	10.609	10.866	10.530	10.846	8.828	8,116,595
2023-01-12	10.826	10.866	10.372	10.530	8.571	6,009,843
2023-01-11	10.806	10.964	10.688	10.806	8.796	5,404,635
2023-01-10	10.688	11.024	10.490	10.826	8.812	7,084,890
2023-01-09	10.727	10.826	10.549	10.708	8.715	4,128,212
2023-01-06	10.569	10.846	10.411	10.747	8.748	8,327,685
2023-01-05	10.470	10.629	10.293	10.549	8.587	11,676,271
2023-01-04	9.552	10.431	9.552	10.352	8.426	13,491,609
2023-01-03	9.433	9.710	9.088	9.660	7.863	6,471,917
2022-12-30	9.206	9.483	9.206	9.335	7.598	3,876,001
2022-12-29	9.532	9.552	9.167	9.305	7.574	6,524,018
2022-12-28	9.562	9.720	9.502	9.591	7.807	3,262,083
2022-12-23	9.463	9.591	9.384	9.512	7.743	2,156,736
2022-12-22	9.483	9.730	9.364	9.463	7.702	3,307,008
2022-12-21	9.680	9.680	9.404	9.572	7.791	1,812,819
2022-12-20	9.759	9.759	9.443	9.473	7.710	4,873,216
2022-12-19	9.680	9.868	9.611	9.828	8.000	4,346,229
2022-12-16	9.502	10.075	9.502	9.838	8.008	15,507,555
2022-12-15	9.493	9.660	9.147	9.572	7.791	6,125,662
2022-12-14	9.394	9.759	9.305	9.542	7.767	8,669,511
2022-12-13	9.581	9.660	9.364	9.404	7.654	2,672,291
2022-12-12	9.414	9.631	9.226	9.621	7.831	7,234,871
2022-12-09	9.236	9.670	9.236	9.581	7.799	8,371,654
2022-12-08	8.910	9.354	8.910	9.236	7.517	3,913,741
2022-12-07	9.562	9.562	8.989	9.018	7.341	6,834,105
2022-12-06	9.295	9.789	8.969	9.562	7.783	13,414,733
2022-12-05	9.493	9.759	9.236	9.295	7.566	7,927,816
2022-12-02	9.502	9.601	9.285	9.433	7.678	3,227,086
2022-12-01	9.700	9.809	9.483	9.572	7.791	6,802,144
2022-11-30	9.670	9.809	9.532	9.720	7.911	12,530,681
2022-11-29	9.335	9.957	9.335	9.680	7.879	15,382,186
2022-11-28	8.999	9.186	8.683	9.127	7.429	4,965,126
2022-11-25	8.910	9.285	8.890	9.236	7.517	7,248,545
2022-11-24	8.485	8.890	8.485	8.880	7.228	6,961,958
2022-11-23	8.347	8.505	8.208	8.386	6.826	3,118,032

← NewerPage 16 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.