Yuexiu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	8.426	8.811	8.386	8.791	6.667	9,026,099
2022-05-31	8.258	8.426	8.258	8.426	6.390	7,085,066
2022-05-30	8.357	8.446	8.238	8.376	6.353	2,809,617
2022-05-27	8.199	8.367	8.199	8.357	6.338	3,380,127
2022-05-26	8.396	8.396	8.120	8.179	6.203	1,657,760
2022-05-25	8.179	8.426	8.110	8.268	6.270	3,042,387
2022-05-24	8.248	8.248	8.080	8.129	6.165	1,485,341
2022-05-23	8.278	8.278	8.080	8.218	6.233	2,740,056
2022-05-20	8.396	8.416	8.208	8.278	6.278	4,165,876
2022-05-19	8.001	8.525	7.981	8.386	6.360	7,501,495
2022-05-18	7.863	8.248	7.813	8.060	6.113	5,084,876
2022-05-17	7.932	8.001	7.843	7.912	6.001	2,417,863
2022-05-16	7.902	8.110	7.843	7.932	6.016	3,111,214
2022-05-13	7.497	7.873	7.468	7.843	5.948	3,380,244
2022-05-12	7.695	7.715	7.478	7.497	5.686	1,724,469
2022-05-11	7.774	7.774	7.606	7.685	5.828	2,445,372
2022-05-10	7.606	7.724	7.359	7.685	5.828	3,480,515
2022-05-06	7.922	7.962	7.665	7.744	5.873	3,643,480
2022-05-05	8.208	8.218	7.981	8.021	6.083	2,841,657
2022-05-04	8.199	8.238	8.090	8.159	6.188	1,229,696
2022-05-03	8.120	8.307	8.050	8.248	6.255	1,723,123
2022-04-29	8.001	8.179	7.784	8.120	6.158	3,879,523
2022-04-28	7.803	7.981	7.754	7.971	6.046	2,547,519
2022-04-27	7.902	7.902	7.606	7.833	5.941	5,961,011
2022-04-26	8.169	8.179	7.863	7.932	6.016	3,951,963
2022-04-25	8.337	8.337	8.080	8.159	6.188	3,554,213
2022-04-22	8.278	8.495	8.208	8.406	6.375	2,296,727
2022-04-21	8.475	8.613	8.337	8.367	6.345	2,577,847
2022-04-20	8.791	8.811	8.525	8.534	6.473	4,721,826
2022-04-19	8.771	8.851	8.623	8.791	6.667	3,844,343
2022-04-14	8.722	8.851	8.564	8.811	6.682	6,501,166
2022-04-13	8.505	8.732	8.455	8.722	6.615	3,108,327
2022-04-12	8.673	8.702	8.446	8.534	6.473	3,474,507
2022-04-11	8.771	8.870	8.534	8.732	6.622	6,108,123
2022-04-08	8.465	8.781	8.465	8.742	6.630	6,624,457
2022-04-07	8.702	8.732	8.297	8.465	6.420	8,941,088
2022-04-06	7.981	8.939	7.981	8.683	6.585	19,446,081
2022-04-04	7.833	8.090	7.833	8.090	6.135	5,244,360
2022-04-01	7.665	7.794	7.626	7.794	5.911	1,683,272
2022-03-31	7.665	7.892	7.645	7.695	5.836	3,197,595
2022-03-30	7.557	7.803	7.557	7.784	5.903	2,799,713
2022-03-29	7.636	7.636	7.507	7.557	5.731	1,978,647
2022-03-28	7.665	7.675	7.527	7.645	5.798	2,392,179
2022-03-25	7.784	7.892	7.685	7.754	5.881	1,962,551
2022-03-24	7.754	7.922	7.754	7.863	5.963	3,689,496
2022-03-23	7.813	7.952	7.724	7.882	5.978	3,312,756
2022-03-22	7.566	7.882	7.527	7.853	5.956	2,309,216
2022-03-21	7.734	7.744	7.557	7.616	5.776	2,783,868
2022-03-18	7.487	7.873	7.438	7.724	5.858	6,175,593
2022-03-17	7.300	7.685	7.181	7.685	5.828	9,853,280
2022-03-16	6.914	7.142	6.697	7.073	5.364	10,384,524
2022-03-15	7.300	7.300	6.766	6.826	5.177	9,869,003
2022-03-14	7.537	7.537	7.161	7.300	5.536	7,245,272
2022-03-11	7.675	7.715	7.487	7.606	5.768	5,325,212
2022-03-10	7.843	7.912	7.685	7.774	5.896	4,785,859
2022-03-09	7.794	7.892	7.596	7.803	5.918	3,529,014
2022-03-08	7.784	7.843	7.636	7.734	5.866	4,788,026
2022-03-07	7.764	7.833	7.576	7.794	5.911	4,060,570
2022-03-04	7.784	7.813	7.626	7.774	5.896	2,433,363
2022-03-03	7.655	7.784	7.655	7.784	5.903	1,721,668

← NewerPage 19 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.