Yuexiu Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 6.600 | 7.090 | 6.510 | 7.050 | 6.803 | 47,712,992 |
| 2024-11-06 | 6.710 | 6.800 | 6.400 | 6.610 | 6.379 | 19,133,170 |
| 2024-11-05 | 6.550 | 6.800 | 6.500 | 6.680 | 6.446 | 24,119,641 |
| 2024-11-04 | 6.600 | 6.630 | 6.380 | 6.550 | 6.321 | 12,982,100 |
| 2024-11-01 | 6.470 | 6.780 | 6.400 | 6.570 | 6.340 | 38,691,020 |
| 2024-10-31 | 6.300 | 6.750 | 6.220 | 6.430 | 6.205 | 32,258,920 |
| 2024-10-30 | 6.110 | 6.400 | 6.110 | 6.290 | 6.070 | 17,821,359 |
| 2024-10-29 | 6.300 | 6.320 | 6.010 | 6.110 | 5.896 | 12,833,670 |
| 2024-10-28 | 6.020 | 6.250 | 5.980 | 6.230 | 6.012 | 11,809,310 |
| 2024-10-25 | 6.040 | 6.160 | 6.000 | 6.050 | 5.838 | 7,413,720 |
| 2024-10-24 | 6.280 | 6.330 | 6.010 | 6.050 | 5.838 | 9,397,428 |
| 2024-10-23 | 6.250 | 6.360 | 6.160 | 6.290 | 6.070 | 13,245,010 |
| 2024-10-22 | 6.140 | 6.330 | 6.080 | 6.230 | 6.012 | 14,575,200 |
| 2024-10-21 | 6.170 | 6.290 | 6.010 | 6.140 | 5.925 | 16,925,211 |
| 2024-10-18 | 6.040 | 6.280 | 5.730 | 6.170 | 5.954 | 42,052,898 |
| 2024-10-17 | 6.390 | 6.580 | 5.920 | 5.960 | 5.751 | 41,988,910 |
| 2024-10-16 | 6.200 | 6.860 | 6.200 | 6.560 | 6.330 | 47,323,391 |
| 2024-10-15 | 6.450 | 6.540 | 6.120 | 6.190 | 5.973 | 35,587,500 |
| 2024-10-14 | 6.320 | 6.530 | 6.030 | 6.450 | 6.224 | 51,802,840 |
| 2024-10-10 | 6.290 | 6.480 | 6.030 | 6.310 | 5.907 | 37,384,953 |
| 2024-10-09 | 6.550 | 6.640 | 5.710 | 6.060 | 5.673 | 58,634,953 |
| 2024-10-08 | 7.860 | 7.860 | 6.210 | 6.400 | 5.991 | 71,799,641 |
| 2024-10-07 | 7.400 | 7.830 | 7.200 | 7.820 | 7.320 | 35,473,500 |
| 2024-10-04 | 7.280 | 7.600 | 7.090 | 7.310 | 6.843 | 42,081,160 |
| 2024-10-03 | 8.380 | 8.380 | 6.800 | 7.310 | 6.843 | 69,720,648 |
| 2024-10-02 | 6.480 | 8.310 | 6.480 | 8.050 | 7.535 | 106,565,203 |
| 2024-09-30 | 7.020 | 7.200 | 6.300 | 6.360 | 5.953 | 117,416,000 |
| 2024-09-27 | 5.520 | 6.200 | 5.520 | 6.170 | 5.776 | 94,743,672 |
| 2024-09-26 | 4.610 | 5.300 | 4.610 | 5.300 | 4.961 | 53,087,727 |
| 2024-09-25 | 4.780 | 4.870 | 4.580 | 4.590 | 4.297 | 21,844,590 |
| 2024-09-24 | 4.500 | 4.710 | 4.450 | 4.640 | 4.343 | 24,448,350 |
| 2024-09-23 | 4.440 | 4.510 | 4.380 | 4.420 | 4.138 | 11,500,740 |
| 2024-09-20 | 4.380 | 4.490 | 4.300 | 4.430 | 4.147 | 21,868,891 |
| 2024-09-19 | 4.170 | 4.390 | 4.150 | 4.380 | 4.100 | 19,018,869 |
| 2024-09-17 | 4.090 | 4.110 | 4.040 | 4.090 | 3.829 | 4,779,168 |
| 2024-09-16 | 4.160 | 4.160 | 4.010 | 4.100 | 3.838 | 3,228,900 |
| 2024-09-13 | 4.140 | 4.240 | 4.140 | 4.160 | 3.894 | 11,675,220 |
| 2024-09-12 | 4.100 | 4.210 | 4.070 | 4.140 | 3.875 | 10,224,550 |
| 2024-09-11 | 3.880 | 4.130 | 3.840 | 4.090 | 3.829 | 17,404,480 |
| 2024-09-10 | 3.980 | 3.980 | 3.810 | 3.880 | 3.632 | 15,936,430 |
| 2024-09-09 | 4.030 | 4.070 | 3.900 | 3.920 | 3.669 | 10,084,020 |
| 2024-09-05 | 4.040 | 4.130 | 4.020 | 4.100 | 3.838 | 10,714,820 |
| 2024-09-04 | 4.060 | 4.080 | 3.960 | 4.000 | 3.744 | 9,436,599 |
| 2024-09-03 | 3.930 | 4.170 | 3.930 | 4.040 | 3.782 | 12,780,740 |
| 2024-09-02 | 4.080 | 4.080 | 3.900 | 3.950 | 3.698 | 15,372,370 |
| 2024-08-30 | 3.920 | 4.350 | 3.860 | 4.080 | 3.819 | 31,773,859 |
| 2024-08-29 | 3.910 | 4.030 | 3.870 | 3.920 | 3.669 | 16,763,770 |
| 2024-08-28 | 4.110 | 4.110 | 3.770 | 3.820 | 3.576 | 23,774,109 |
| 2024-08-27 | 4.090 | 4.140 | 4.010 | 4.080 | 3.819 | 5,891,451 |
| 2024-08-26 | 4.030 | 4.150 | 4.030 | 4.120 | 3.857 | 5,569,038 |
| 2024-08-23 | 4.060 | 4.060 | 3.960 | 4.030 | 3.772 | 9,071,799 |
| 2024-08-22 | 4.200 | 4.200 | 3.980 | 4.120 | 3.857 | 22,947,000 |
| 2024-08-21 | 4.250 | 4.280 | 4.150 | 4.200 | 3.932 | 5,102,646 |
| 2024-08-20 | 4.380 | 4.460 | 4.220 | 4.250 | 3.978 | 9,478,757 |
| 2024-08-19 | 4.420 | 4.470 | 4.370 | 4.390 | 4.109 | 3,068,979 |
| 2024-08-16 | 4.350 | 4.410 | 4.330 | 4.380 | 4.100 | 5,246,599 |
| 2024-08-15 | 4.350 | 4.360 | 4.260 | 4.330 | 4.053 | 12,620,070 |
| 2024-08-14 | 4.420 | 4.480 | 4.320 | 4.340 | 4.063 | 6,197,659 |
| 2024-08-13 | 4.450 | 4.490 | 4.380 | 4.420 | 4.138 | 8,153,618 |
| 2024-08-12 | 4.520 | 4.600 | 4.400 | 4.450 | 4.166 | 9,576,688 |
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.