Yuexiu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	9.562	9.828	9.562	9.809	7.726	7,049,434
2022-08-25	9.473	9.591	9.463	9.562	7.532	2,094,890
2022-08-24	9.443	9.512	9.167	9.453	7.446	4,089,123
2022-08-23	9.572	9.670	9.433	9.512	7.493	3,640,262
2022-08-22	9.305	9.680	9.305	9.572	7.540	5,833,269
2022-08-19	9.147	9.305	9.068	9.275	7.306	2,772,417
2022-08-18	9.374	9.394	9.088	9.147	7.205	2,069,249
2022-08-17	9.483	9.483	9.255	9.374	7.384	1,725,634
2022-08-16	9.058	9.572	9.058	9.374	7.384	5,973,255
2022-08-15	9.137	9.167	9.048	9.088	7.158	913,721
2022-08-12	9.196	9.275	9.038	9.236	7.275	3,285,829
2022-08-11	9.285	9.285	9.028	9.216	7.259	3,863,240
2022-08-10	9.384	9.384	9.018	9.176	7.228	2,351,517
2022-08-09	9.206	9.354	9.147	9.295	7.322	1,077,170
2022-08-08	9.275	9.433	9.186	9.295	7.322	1,730,296
2022-08-05	9.315	9.315	9.117	9.255	7.291	3,067,210
2022-08-04	9.167	9.335	9.117	9.226	7.267	1,530,387
2022-08-03	9.344	9.443	9.078	9.216	7.259	4,690,168
2022-08-02	9.779	9.779	9.285	9.423	7.423	4,454,672
2022-08-01	9.680	9.838	9.493	9.819	7.734	6,720,963
2022-07-29	9.848	9.848	9.532	9.680	7.625	6,307,498
2022-07-28	9.700	9.848	9.493	9.799	7.718	4,714,806
2022-07-27	9.581	9.690	9.354	9.690	7.633	5,800,243
2022-07-26	9.295	9.641	9.216	9.581	7.547	6,017,777
2022-07-25	8.989	9.354	8.979	9.246	7.283	7,527,300
2022-07-22	9.186	9.186	8.880	8.989	7.080	3,720,289
2022-07-21	9.384	9.542	9.009	9.097	7.166	4,122,579
2022-07-20	9.690	9.749	9.433	9.433	7.431	2,394,034
2022-07-19	9.404	9.789	9.404	9.749	7.680	6,437,663
2022-07-18	9.364	9.562	9.265	9.512	7.493	3,390,783
2022-07-15	9.493	9.522	9.117	9.265	7.298	6,132,365
2022-07-14	9.364	9.631	9.157	9.631	7.586	10,168,969
2022-07-13	9.522	9.700	9.305	9.542	7.516	10,742,077
2022-07-12	9.680	9.779	9.522	9.641	7.594	5,102,944
2022-07-11	9.680	9.759	9.335	9.759	7.687	7,105,019
2022-07-08	9.759	9.898	9.651	9.838	7.750	4,748,043
2022-07-07	9.591	9.680	9.493	9.680	7.625	5,323,844
2022-07-06	9.878	9.878	9.532	9.581	7.547	6,918,764
2022-07-05	9.878	10.016	9.819	9.878	7.781	7,086,368
2022-07-04	9.858	10.075	9.769	9.878	7.781	9,496,194
2022-06-30	9.789	10.075	9.789	9.937	7.827	12,241,210
2022-06-29	9.680	9.977	9.601	9.759	7.687	15,422,628
2022-06-28	9.502	9.670	9.335	9.660	7.610	8,739,029
2022-06-27	9.285	9.542	9.285	9.502	7.485	10,417,312
2022-06-24	9.285	9.384	9.127	9.335	7.353	9,525,181
2022-06-23	8.989	9.335	8.959	9.176	7.228	14,180,700
2022-06-22	8.890	9.068	8.791	8.979	7.073	7,962,394
2022-06-21	8.732	8.989	8.692	8.920	7.026	12,150,773
2022-06-20	8.218	8.831	8.199	8.692	6.847	13,744,405
2022-06-17	8.199	8.268	8.139	8.208	6.466	3,029,626
2022-06-16	8.149	8.367	8.110	8.258	6.505	3,848,681
2022-06-15	8.100	8.199	8.021	8.149	6.419	3,204,219
2022-06-14	8.001	8.041	7.813	8.031	6.326	2,782,629
2022-06-13	8.001	8.060	7.882	8.001	6.302	2,796,310
2022-06-10	8.228	8.278	8.021	8.179	6.442	3,011,451
2022-06-09	8.307	8.465	8.208	8.278	6.520	4,192,658
2022-06-08	8.238	8.396	8.238	8.357	6.583	3,488,190
2022-06-07	8.297	8.386	8.159	8.238	6.489	4,516,444
2022-06-06	8.692	8.752	8.465	8.712	6.607	5,142,616
2022-06-02	8.791	8.791	8.554	8.653	6.562	5,491,145

← NewerPage 18 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.