Yuexiu Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.750 | 4.830 | 4.610 | 4.670 | 4.507 | 16,722,180 |
| 2025-05-08 | 4.780 | 4.800 | 4.720 | 4.750 | 4.584 | 5,049,646 |
| 2025-05-07 | 4.890 | 4.960 | 4.740 | 4.770 | 4.603 | 16,120,830 |
| 2025-05-06 | 4.770 | 4.790 | 4.700 | 4.740 | 4.574 | 16,402,480 |
| 2025-05-02 | 4.690 | 4.760 | 4.660 | 4.730 | 4.564 | 3,658,778 |
| 2025-04-30 | 4.660 | 4.750 | 4.580 | 4.700 | 4.535 | 12,469,200 |
| 2025-04-29 | 4.750 | 4.750 | 4.630 | 4.660 | 4.497 | 12,448,650 |
| 2025-04-28 | 4.960 | 4.960 | 4.670 | 4.700 | 4.535 | 18,493,410 |
| 2025-04-25 | 5.000 | 5.310 | 4.880 | 4.910 | 4.738 | 33,481,891 |
| 2025-04-24 | 4.970 | 5.080 | 4.850 | 5.000 | 4.825 | 15,763,330 |
| 2025-04-23 | 5.090 | 5.200 | 4.950 | 4.970 | 4.796 | 14,020,410 |
| 2025-04-22 | 5.130 | 5.170 | 5.000 | 5.090 | 4.912 | 10,828,760 |
| 2025-04-17 | 4.770 | 5.240 | 4.740 | 5.070 | 4.892 | 36,882,129 |
| 2025-04-16 | 4.750 | 4.820 | 4.630 | 4.770 | 4.603 | 11,035,320 |
| 2025-04-15 | 4.820 | 4.890 | 4.730 | 4.760 | 4.593 | 7,305,297 |
| 2025-04-14 | 4.730 | 4.890 | 4.730 | 4.820 | 4.651 | 14,649,060 |
| 2025-04-11 | 4.730 | 4.870 | 4.700 | 4.730 | 4.564 | 21,563,551 |
| 2025-04-10 | 4.720 | 4.940 | 4.670 | 4.780 | 4.613 | 26,191,221 |
| 2025-04-09 | 4.360 | 4.750 | 4.230 | 4.700 | 4.535 | 31,712,090 |
| 2025-04-08 | 4.450 | 4.570 | 4.400 | 4.480 | 4.323 | 19,059,510 |
| 2025-04-07 | 4.680 | 4.680 | 4.330 | 4.490 | 4.333 | 37,348,238 |
| 2025-04-03 | 4.850 | 5.020 | 4.850 | 5.010 | 4.835 | 12,621,080 |
| 2025-04-02 | 4.980 | 5.000 | 4.910 | 4.950 | 4.777 | 7,548,253 |
| 2025-04-01 | 5.190 | 5.190 | 4.810 | 4.950 | 4.777 | 46,692,207 |
| 2025-03-31 | 5.240 | 5.350 | 5.190 | 5.290 | 5.105 | 10,776,900 |
| 2025-03-28 | 5.280 | 5.400 | 5.280 | 5.360 | 5.172 | 5,352,564 |
| 2025-03-27 | 5.280 | 5.400 | 5.270 | 5.340 | 5.153 | 6,528,720 |
| 2025-03-26 | 5.250 | 5.410 | 5.250 | 5.330 | 5.143 | 8,922,260 |
| 2025-03-25 | 5.300 | 5.360 | 5.210 | 5.280 | 5.095 | 6,100,208 |
| 2025-03-24 | 5.320 | 5.340 | 5.190 | 5.300 | 5.114 | 10,127,370 |
| 2025-03-21 | 5.480 | 5.480 | 5.240 | 5.320 | 5.134 | 32,094,570 |
| 2025-03-20 | 5.700 | 5.700 | 5.420 | 5.480 | 5.288 | 20,678,119 |
| 2025-03-19 | 5.860 | 5.860 | 5.660 | 5.710 | 5.510 | 11,392,200 |
| 2025-03-18 | 5.770 | 5.920 | 5.710 | 5.860 | 5.655 | 18,229,961 |
| 2025-03-17 | 5.650 | 5.820 | 5.650 | 5.750 | 5.549 | 15,941,490 |
| 2025-03-14 | 5.300 | 5.620 | 5.270 | 5.580 | 5.385 | 28,747,529 |
| 2025-03-13 | 5.360 | 5.420 | 5.180 | 5.290 | 5.105 | 9,096,566 |
| 2025-03-12 | 5.340 | 5.480 | 5.270 | 5.360 | 5.172 | 18,286,961 |
| 2025-03-11 | 5.310 | 5.390 | 5.170 | 5.380 | 5.192 | 13,218,490 |
| 2025-03-10 | 5.530 | 5.660 | 5.310 | 5.420 | 5.230 | 26,102,711 |
| 2025-03-07 | 5.520 | 5.740 | 5.450 | 5.620 | 5.423 | 26,695,270 |
| 2025-03-06 | 5.410 | 5.600 | 5.320 | 5.550 | 5.356 | 21,857,820 |
| 2025-03-05 | 5.420 | 5.500 | 5.250 | 5.320 | 5.134 | 19,224,801 |
| 2025-03-04 | 5.360 | 5.440 | 5.260 | 5.390 | 5.201 | 8,582,828 |
| 2025-03-03 | 5.390 | 5.600 | 5.310 | 5.410 | 5.221 | 18,244,020 |
| 2025-02-28 | 5.520 | 5.520 | 5.250 | 5.280 | 5.095 | 19,261,641 |
| 2025-02-27 | 5.470 | 5.590 | 5.380 | 5.570 | 5.375 | 19,405,199 |
| 2025-02-26 | 5.200 | 5.550 | 5.200 | 5.450 | 5.259 | 27,447,949 |
| 2025-02-25 | 5.140 | 5.200 | 5.080 | 5.160 | 4.979 | 8,847,326 |
| 2025-02-24 | 5.010 | 5.300 | 4.990 | 5.200 | 5.018 | 18,686,660 |
| 2025-02-21 | 4.920 | 5.070 | 4.830 | 5.050 | 4.873 | 18,730,980 |
| 2025-02-20 | 4.950 | 4.950 | 4.860 | 4.880 | 4.709 | 5,239,215 |
| 2025-02-19 | 4.820 | 5.010 | 4.800 | 4.970 | 4.796 | 13,288,170 |
| 2025-02-18 | 4.890 | 4.900 | 4.770 | 4.840 | 4.671 | 13,427,590 |
| 2025-02-17 | 5.000 | 5.100 | 4.860 | 4.910 | 4.738 | 21,770,080 |
| 2025-02-14 | 4.950 | 4.990 | 4.870 | 4.990 | 4.815 | 11,547,460 |
| 2025-02-13 | 5.030 | 5.090 | 4.870 | 4.870 | 4.699 | 14,252,220 |
| 2025-02-12 | 4.680 | 5.080 | 4.680 | 5.010 | 4.835 | 27,525,199 |
| 2025-02-11 | 4.820 | 4.880 | 4.680 | 4.680 | 4.516 | 9,018,502 |
| 2025-02-10 | 4.850 | 4.870 | 4.780 | 4.840 | 4.671 | 6,258,887 |
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.