Yuexiu Property Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	7.201	7.310	7.152	7.191	5.454	1,955,219
2021-12-01	7.171	7.290	7.142	7.201	5.461	5,387,263
2021-11-30	7.201	7.201	7.043	7.191	5.454	8,066,360
2021-11-29	7.211	7.211	7.082	7.191	5.454	2,292,914
2021-11-26	7.329	7.329	7.171	7.211	5.469	2,351,832
2021-11-25	7.260	7.359	7.260	7.329	5.559	1,690,325
2021-11-24	7.310	7.329	7.260	7.329	5.559	4,625,444
2021-11-23	7.043	7.310	7.043	7.260	5.506	4,580,768
2021-11-22	7.152	7.171	7.033	7.161	5.431	3,027,968
2021-11-19	7.063	7.240	7.043	7.152	5.424	4,440,670
2021-11-18	7.003	7.092	6.934	7.073	5.364	2,238,733
2021-11-17	7.003	7.122	7.003	7.112	5.394	2,521,407
2021-11-16	7.013	7.122	6.974	7.112	5.394	2,529,914
2021-11-15	7.073	7.112	6.905	7.013	5.319	2,893,515
2021-11-12	7.161	7.161	6.934	7.063	5.356	2,692,418
2021-11-11	6.914	7.221	6.895	7.161	5.431	11,332,827
2021-11-10	6.618	6.954	6.618	6.895	5.229	5,039,245
2021-11-09	6.648	6.668	6.549	6.658	5.049	2,083,686
2021-11-08	6.470	6.697	6.450	6.648	5.042	4,096,317
2021-11-05	6.421	6.579	6.322	6.470	4.907	5,334,221
2021-11-04	6.559	6.559	6.430	6.430	4.877	3,374,390
2021-11-03	6.598	6.707	6.539	6.559	4.974	3,247,159
2021-11-02	6.697	6.717	6.598	6.628	5.027	3,246,076
2021-11-01	6.776	6.786	6.677	6.697	5.079	1,342,207
2021-10-29	6.687	6.796	6.648	6.776	5.139	3,633,052
2021-10-28	6.766	6.766	6.668	6.687	5.072	2,049,733
2021-10-27	6.747	6.766	6.648	6.766	5.132	3,317,573
2021-10-26	6.964	6.964	6.747	6.786	5.147	4,629,939
2021-10-25	7.082	7.082	6.954	7.013	5.319	2,307,013

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.