Yuexiu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	7.645	7.685	7.537	7.645	5.798	3,502,994
2022-03-01	7.636	7.724	7.547	7.645	5.798	1,894,783
2022-02-28	7.705	7.724	7.517	7.724	5.858	1,893,059
2022-02-25	7.892	7.942	7.655	7.675	5.821	2,851,179
2022-02-24	8.041	8.100	7.853	7.892	5.986	3,656,830
2022-02-23	8.218	8.218	8.050	8.060	6.113	2,029,161
2022-02-22	8.238	8.238	8.100	8.228	6.240	2,439,478
2022-02-21	8.139	8.297	8.031	8.258	6.263	3,354,290
2022-02-18	8.169	8.278	8.110	8.258	6.263	3,851,001
2022-02-17	8.149	8.238	8.129	8.189	6.210	2,782,633
2022-02-16	8.120	8.199	8.060	8.149	6.180	1,370,107
2022-02-15	8.199	8.228	8.001	8.070	6.120	2,649,070
2022-02-14	8.120	8.317	8.090	8.199	6.218	2,892,477
2022-02-11	8.199	8.376	8.169	8.258	6.263	2,901,399
2022-02-10	8.050	8.199	8.041	8.199	6.218	2,843,579
2022-02-09	7.932	8.139	7.932	8.041	6.098	4,542,265
2022-02-08	7.971	8.001	7.863	7.942	6.023	2,938,816
2022-02-07	7.981	8.001	7.813	7.902	5.993	3,630,771
2022-02-04	7.853	8.001	7.843	7.991	6.061	3,196,698
2022-01-31	7.833	7.873	7.695	7.803	5.918	936,282
2022-01-28	7.774	7.813	7.655	7.774	5.896	2,369,561
2022-01-27	7.882	7.882	7.606	7.724	5.858	2,913,628
2022-01-26	7.754	7.932	7.675	7.892	5.986	6,059,374
2022-01-25	7.754	7.764	7.606	7.705	5.843	3,489,032
2022-01-24	7.724	7.823	7.695	7.774	5.896	3,112,786
2022-01-21	7.606	7.705	7.576	7.705	5.843	4,035,737
2022-01-20	7.586	7.784	7.507	7.566	5.738	4,591,934
2022-01-19	7.290	7.586	7.280	7.586	5.753	6,789,494
2022-01-18	7.329	7.389	7.231	7.290	5.529	2,171,312
2022-01-17	7.329	7.339	7.231	7.280	5.521	1,201,718
2022-01-14	7.122	7.389	7.122	7.369	5.589	4,373,111
2022-01-13	7.398	7.398	7.181	7.221	5.476	3,764,621
2022-01-12	7.300	7.448	7.290	7.369	5.589	3,886,121
2022-01-11	7.201	7.310	7.142	7.250	5.499	2,633,114
2022-01-10	7.191	7.349	7.063	7.221	5.476	4,285,795
2022-01-07	6.895	7.211	6.826	7.171	5.439	5,373,152
2022-01-06	6.895	6.944	6.766	6.895	5.229	2,754,390
2022-01-05	6.924	6.993	6.865	6.895	5.229	2,738,959
2022-01-04	6.806	6.964	6.806	6.924	5.251	2,291,070
2022-01-03	6.816	6.816	6.717	6.747	5.117	1,224,496
2021-12-31	6.816	6.855	6.786	6.786	5.147	988,011
2021-12-30	6.717	6.796	6.717	6.747	5.117	501,247
2021-12-29	6.845	6.895	6.727	6.747	5.117	702,212
2021-12-28	6.766	6.865	6.727	6.845	5.192	931,693
2021-12-24	6.717	6.766	6.717	6.737	5.109	198,517
2021-12-23	6.668	6.806	6.668	6.766	5.132	1,086,247
2021-12-22	6.727	6.727	6.628	6.668	5.057	1,819,099
2021-12-21	6.717	6.776	6.618	6.677	5.064	3,134,543
2021-12-20	6.826	6.826	6.638	6.648	5.042	1,967,102
2021-12-17	6.905	6.924	6.806	6.806	5.162	3,439,364
2021-12-16	6.895	6.944	6.835	6.885	5.222	1,895,114
2021-12-15	6.845	6.954	6.826	6.865	5.207	1,605,061
2021-12-14	6.914	6.914	6.766	6.816	5.169	3,366,304
2021-12-13	7.063	7.063	6.885	6.895	5.229	3,062,745
2021-12-10	6.993	7.063	6.944	7.013	5.319	1,850,677
2021-12-09	6.934	7.043	6.924	6.993	5.304	3,116,014
2021-12-08	6.993	7.092	6.875	6.934	5.259	4,843,301
2021-12-07	7.082	7.122	6.974	6.974	5.289	4,237,363
2021-12-06	6.944	7.152	6.934	6.984	5.296	4,619,908
2021-12-03	7.191	7.191	7.063	7.082	5.371	2,144,659

← NewerPage 20 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.