Yuexiu Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4.680 | 4.700 | 4.520 | 4.540 | 4.528 | 13,106,160 |
| 2025-10-28 | 4.730 | 4.740 | 4.650 | 4.660 | 4.648 | 8,631,527 |
| 2025-10-27 | 4.740 | 4.780 | 4.710 | 4.730 | 4.717 | 3,508,751 |
| 2025-10-24 | 4.820 | 4.830 | 4.700 | 4.720 | 4.707 | 14,790,450 |
| 2025-10-23 | 4.860 | 4.860 | 4.770 | 4.800 | 4.787 | 4,983,494 |
| 2025-10-22 | 4.800 | 4.870 | 4.780 | 4.850 | 4.837 | 5,687,121 |
| 2025-10-21 | 4.860 | 4.960 | 4.800 | 4.810 | 4.797 | 8,391,906 |
| 2025-10-20 | 4.770 | 4.880 | 4.760 | 4.860 | 4.847 | 7,598,068 |
| 2025-10-17 | 4.780 | 4.810 | 4.700 | 4.720 | 4.707 | 10,015,470 |
| 2025-10-16 | 4.800 | 4.810 | 4.740 | 4.780 | 4.767 | 5,897,980 |
| 2025-10-15 | 4.770 | 4.820 | 4.750 | 4.810 | 4.797 | 5,406,590 |
| 2025-10-14 | 4.850 | 4.900 | 4.730 | 4.740 | 4.727 | 12,917,820 |
| 2025-10-13 | 4.840 | 4.850 | 4.760 | 4.840 | 4.827 | 10,600,710 |
| 2025-10-10 | 4.970 | 5.150 | 4.960 | 5.120 | 4.941 | 15,870,590 |
| 2025-10-09 | 5.020 | 5.050 | 4.920 | 5.030 | 4.854 | 11,003,500 |
| 2025-10-08 | 5.020 | 5.020 | 4.900 | 4.960 | 4.786 | 6,924,005 |
| 2025-10-06 | 5.030 | 5.030 | 4.980 | 5.030 | 4.854 | 3,628,888 |
| 2025-10-03 | 5.100 | 5.100 | 4.990 | 5.030 | 4.854 | 5,307,760 |
| 2025-10-02 | 5.220 | 5.220 | 5.060 | 5.080 | 4.902 | 8,167,891 |
| 2025-09-30 | 5.160 | 5.220 | 5.150 | 5.210 | 5.028 | 8,567,551 |
| 2025-09-29 | 5.080 | 5.190 | 5.050 | 5.150 | 4.970 | 8,419,135 |
| 2025-09-26 | 5.020 | 5.190 | 4.970 | 5.060 | 4.883 | 9,155,030 |
| 2025-09-25 | 5.140 | 5.200 | 5.020 | 5.040 | 4.864 | 9,865,800 |
| 2025-09-24 | 5.100 | 5.200 | 5.060 | 5.140 | 4.960 | 8,134,797 |
| 2025-09-23 | 5.330 | 5.370 | 5.060 | 5.100 | 4.921 | 12,562,180 |
| 2025-09-22 | 5.280 | 5.370 | 5.130 | 5.330 | 5.143 | 18,907,730 |
| 2025-09-19 | 5.230 | 5.350 | 5.170 | 5.290 | 5.105 | 18,913,070 |
| 2025-09-18 | 5.350 | 5.350 | 5.160 | 5.230 | 5.047 | 21,903,109 |
| 2025-09-17 | 5.330 | 5.430 | 5.300 | 5.390 | 5.201 | 13,352,840 |
| 2025-09-16 | 5.300 | 5.400 | 5.230 | 5.310 | 5.124 | 13,723,150 |
| 2025-09-15 | 5.330 | 5.390 | 5.200 | 5.300 | 5.114 | 17,284,850 |
| 2025-09-12 | 5.220 | 5.400 | 5.200 | 5.350 | 5.163 | 32,161,699 |
| 2025-09-11 | 5.160 | 5.210 | 5.110 | 5.180 | 4.999 | 14,240,810 |
| 2025-09-10 | 5.050 | 5.190 | 4.990 | 5.170 | 4.989 | 18,966,039 |
| 2025-09-09 | 4.860 | 5.080 | 4.860 | 5.040 | 4.864 | 20,572,830 |
| 2025-09-08 | 4.800 | 4.910 | 4.800 | 4.880 | 4.709 | 12,589,150 |
| 2025-09-05 | 4.690 | 4.770 | 4.680 | 4.740 | 4.574 | 9,962,460 |
| 2025-09-04 | 4.790 | 4.790 | 4.680 | 4.690 | 4.526 | 9,009,916 |
| 2025-09-03 | 4.890 | 4.900 | 4.710 | 4.760 | 4.593 | 20,260,859 |
| 2025-09-02 | 4.970 | 4.990 | 4.830 | 4.880 | 4.709 | 9,814,616 |
| 2025-09-01 | 4.990 | 5.010 | 4.870 | 4.980 | 4.806 | 11,462,000 |
| 2025-08-29 | 4.990 | 5.070 | 4.920 | 4.940 | 4.767 | 8,409,323 |
| 2025-08-28 | 5.000 | 5.000 | 4.870 | 4.970 | 4.796 | 14,450,620 |
| 2025-08-27 | 5.050 | 5.160 | 4.900 | 4.950 | 4.777 | 23,168,869 |
| 2025-08-26 | 5.130 | 5.130 | 4.890 | 4.930 | 4.757 | 28,892,869 |
| 2025-08-25 | 5.000 | 5.290 | 4.990 | 5.120 | 4.941 | 32,578,211 |
| 2025-08-22 | 4.950 | 5.000 | 4.880 | 4.910 | 4.738 | 12,158,600 |
| 2025-08-21 | 4.980 | 5.020 | 4.940 | 4.980 | 4.806 | 5,078,838 |
| 2025-08-20 | 4.980 | 4.980 | 4.890 | 4.980 | 4.806 | 7,907,860 |
| 2025-08-19 | 5.060 | 5.120 | 4.990 | 5.000 | 4.825 | 12,244,390 |
| 2025-08-18 | 5.060 | 5.110 | 4.990 | 5.030 | 4.854 | 17,828,070 |
| 2025-08-15 | 4.870 | 5.140 | 4.830 | 5.060 | 4.883 | 43,540,727 |
| 2025-08-14 | 4.850 | 4.980 | 4.810 | 4.870 | 4.699 | 18,080,119 |
| 2025-08-13 | 4.870 | 4.910 | 4.790 | 4.850 | 4.680 | 12,907,600 |
| 2025-08-12 | 4.840 | 4.870 | 4.800 | 4.860 | 4.690 | 12,591,600 |
| 2025-08-11 | 4.820 | 4.910 | 4.800 | 4.840 | 4.671 | 9,686,532 |
| 2025-08-08 | 4.790 | 4.880 | 4.720 | 4.790 | 4.622 | 19,394,641 |
| 2025-08-07 | 4.620 | 4.810 | 4.620 | 4.750 | 4.584 | 29,033,801 |
| 2025-08-06 | 4.640 | 4.670 | 4.600 | 4.610 | 4.449 | 7,853,397 |
| 2025-08-05 | 4.590 | 4.630 | 4.570 | 4.610 | 4.449 | 8,832,200 |
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.