Yuexiu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	8.475	8.604	8.248	8.376	6.818	3,245,102
2022-11-21	8.337	8.337	8.179	8.337	6.786	2,358,927
2022-11-18	8.574	8.722	8.396	8.485	6.906	7,188,759
2022-11-17	8.199	8.564	8.120	8.515	6.931	4,056,732
2022-11-16	8.604	8.604	8.208	8.258	6.722	6,350,146
2022-11-15	8.416	8.722	8.001	8.584	6.987	11,600,266
2022-11-14	9.088	9.374	8.159	8.396	6.834	31,882,043
2022-11-11	7.507	8.011	7.487	8.011	6.521	11,808,883
2022-11-10	7.191	7.339	7.112	7.280	5.926	4,326,148
2022-11-09	7.201	7.734	7.161	7.339	5.974	10,001,311
2022-11-08	7.201	7.240	6.974	7.023	5.717	4,227,176
2022-11-07	7.122	7.329	6.984	7.201	5.861	6,127,297
2022-11-04	6.381	7.280	6.381	7.112	5.789	14,769,697
2022-11-03	6.786	6.835	6.253	6.411	5.218	23,072,727
2022-11-02	7.013	7.092	6.677	6.865	5.588	6,505,524
2022-11-01	6.460	7.073	6.322	7.003	5.700	27,260,135
2022-10-31	7.240	7.240	6.589	6.618	5.387	12,191,342
2022-10-28	7.744	7.744	7.003	7.240	5.893	19,546,595
2022-10-27	8.367	8.396	7.616	7.744	6.303	16,454,061
2022-10-26	8.949	8.949	8.129	8.248	6.713	15,275,909
2022-10-25	8.870	8.870	8.446	8.702	7.083	13,279,696
2022-10-24	9.720	9.858	8.742	8.870	7.220	15,050,876
2022-10-21	9.749	9.878	9.690	9.720	7.911	2,646,263
2022-10-20	9.779	9.898	9.611	9.720	7.911	4,233,042
2022-10-19	9.710	10.115	9.522	9.779	7.960	6,656,529
2022-10-18	9.344	9.720	9.157	9.710	7.903	7,510,607
2022-10-17	9.246	9.394	8.930	9.147	7.445	10,254,851
2022-10-14	9.621	9.789	9.591	9.769	7.695	5,854,655
2022-10-13	9.512	9.690	9.236	9.572	7.540	12,814,242
2022-10-12	9.423	9.660	9.255	9.552	7.524	10,131,392
2022-10-11	9.809	9.809	9.453	9.522	7.501	5,153,405
2022-10-10	9.759	9.977	9.581	9.740	7.672	8,174,132
2022-10-07	9.878	9.878	9.690	9.759	7.687	2,123,043
2022-10-06	10.075	10.075	9.878	9.937	7.827	1,947,628
2022-10-05	10.154	10.154	9.848	9.996	7.874	3,780,767
2022-10-03	9.512	9.848	9.473	9.848	7.757	7,399,955
2022-09-30	9.512	9.512	9.265	9.364	7.376	5,445,922
2022-09-29	9.631	9.838	9.236	9.384	7.392	7,268,488
2022-09-28	9.977	10.075	9.670	9.740	7.672	11,949,818
2022-09-27	9.898	10.154	9.858	9.996	7.874	3,801,144
2022-09-26	10.174	10.549	9.838	9.957	7.843	11,235,693
2022-09-23	10.589	10.589	10.293	10.293	8.108	5,152,728
2022-09-22	10.273	10.648	10.135	10.510	8.279	5,623,248
2022-09-21	10.470	10.549	10.273	10.411	8.201	3,942,189
2022-09-20	10.411	10.609	10.372	10.490	8.263	3,232,198
2022-09-19	10.470	10.629	10.352	10.411	8.201	6,198,647
2022-09-16	10.767	10.846	10.470	10.609	8.357	8,552,944
2022-09-15	10.510	11.063	10.510	10.846	8.543	8,986,337
2022-09-14	10.332	10.569	10.293	10.470	8.248	4,250,993
2022-09-13	10.569	10.648	10.312	10.510	8.279	3,883,161
2022-09-09	10.115	10.668	10.115	10.549	8.310	12,361,111
2022-09-08	10.332	10.372	10.135	10.174	8.014	4,458,770
2022-09-07	10.273	10.372	10.154	10.293	8.108	3,248,398
2022-09-06	9.868	10.372	9.868	10.273	8.092	15,074,325
2022-09-05	9.680	9.868	9.641	9.848	7.757	1,961,412
2022-09-02	9.917	9.937	9.680	9.759	7.687	3,228,472
2022-09-01	9.680	9.957	9.591	9.868	7.773	4,178,969
2022-08-31	9.848	9.848	9.502	9.720	7.656	11,192,227
2022-08-30	9.878	10.154	9.779	9.858	7.765	6,276,815
2022-08-29	9.690	9.937	9.532	9.838	7.750	3,990,160

← NewerPage 17 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.