Yuexiu Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.810	1.810	1.750	1.760	1.318	1,640,721
2022-11-18	1.830	1.830	1.790	1.790	1.340	4,101,149
2022-11-17	1.850	1.850	1.780	1.810	1.355	5,254,901
2022-11-16	1.920	1.940	1.850	1.880	1.408	7,018,840
2022-11-15	1.800	1.930	1.730	1.920	1.437	13,657,610
2022-11-14	1.670	1.800	1.670	1.770	1.325	11,997,800
2022-11-11	1.580	1.670	1.580	1.650	1.235	7,269,757
2022-11-10	1.550	1.550	1.520	1.540	1.153	2,484,901
2022-11-09	1.530	1.580	1.530	1.550	1.160	5,067,609
2022-11-08	1.580	1.580	1.510	1.540	1.153	9,493,111
2022-11-07	1.500	1.600	1.460	1.580	1.183	12,302,833
2022-11-04	1.400	1.500	1.400	1.480	1.108	9,799,683
2022-11-03	1.440	1.470	1.400	1.400	1.048	4,020,292
2022-11-02	1.400	1.490	1.400	1.480	1.108	8,503,118
2022-11-01	1.350	1.430	1.320	1.410	1.056	6,467,947
2022-10-31	1.450	1.470	1.320	1.350	1.011	13,756,604
2022-10-28	1.490	1.500	1.420	1.440	1.078	3,715,490
2022-10-27	1.480	1.550	1.480	1.500	1.123	3,712,787
2022-10-26	1.450	1.500	1.440	1.480	1.108	4,358,570
2022-10-25	1.490	1.490	1.430	1.450	1.086	5,770,585
2022-10-24	1.550	1.550	1.470	1.490	1.116	6,632,161
2022-10-21	1.550	1.570	1.530	1.530	1.145	3,076,890
2022-10-20	1.550	1.550	1.490	1.530	1.145	6,225,000
2022-10-19	1.630	1.630	1.550	1.550	1.160	3,798,210
2022-10-18	1.550	1.640	1.540	1.640	1.228	3,098,920
2022-10-17	1.510	1.560	1.500	1.550	1.160	6,300,300
2022-10-14	1.560	1.570	1.510	1.510	1.131	6,839,161
2022-10-13	1.590	1.590	1.540	1.540	1.153	4,905,257
2022-10-12	1.600	1.600	1.560	1.590	1.190	4,056,226
2022-10-11	1.640	1.640	1.580	1.590	1.190	6,109,772
2022-10-10	1.690	1.690	1.610	1.630	1.220	3,500,455
2022-10-07	1.730	1.730	1.680	1.690	1.265	2,437,375
2022-10-06	1.760	1.770	1.730	1.730	1.295	3,772,653
2022-10-05	1.680	1.780	1.670	1.760	1.318	5,262,818
2022-10-03	1.700	1.700	1.650	1.660	1.243	3,260,644
2022-09-30	1.610	1.700	1.580	1.700	1.273	12,289,098
2022-09-29	1.670	1.720	1.610	1.620	1.213	6,418,610
2022-09-28	1.750	1.750	1.600	1.640	1.228	23,454,054
2022-09-27	1.860	1.860	1.730	1.740	1.303	17,200,092
2022-09-26	1.880	1.920	1.840	1.860	1.393	4,566,376
2022-09-23	1.950	1.950	1.850	1.920	1.437	9,662,620
2022-09-22	2.020	2.020	1.920	1.950	1.460	6,653,899
2022-09-21	2.100	2.100	2.000	2.020	1.512	8,337,295
2022-09-20	2.180	2.180	2.080	2.100	1.572	7,286,636
2022-09-19	2.290	2.290	2.150	2.170	1.625	6,337,382
2022-09-16	2.330	2.330	2.290	2.290	1.714	1,804,467
2022-09-15	2.310	2.350	2.310	2.320	1.737	820,020
2022-09-14	2.350	2.370	2.310	2.310	1.729	1,818,803
2022-09-13	2.350	2.390	2.340	2.350	1.759	2,297,885
2022-09-09	2.440	2.450	2.430	2.440	1.761	2,150,041
2022-09-08	2.420	2.440	2.410	2.440	1.761	1,131,000
2022-09-07	2.410	2.440	2.400	2.420	1.746	1,828,999
2022-09-06	2.400	2.420	2.400	2.410	1.739	1,397,930
2022-09-05	2.400	2.410	2.370	2.410	1.739	1,188,318
2022-09-02	2.390	2.420	2.380	2.420	1.746	913,415
2022-09-01	2.410	2.420	2.370	2.390	1.725	3,824,200
2022-08-31	2.460	2.460	2.410	2.410	1.739	3,566,846
2022-08-30	2.430	2.450	2.420	2.440	1.761	559,050
2022-08-29	2.430	2.440	2.410	2.440	1.761	609,165
2022-08-26	2.410	2.450	2.400	2.440	1.761	2,224,086

← NewerPage 17 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0306 HKD
2026-04-02	0.0211 HKD
2025-09-09	0.0361 HKD
2025-04-08	0.0273 HKD
2024-09-10	0.0398 HKD
2024-04-09	0.0328 HKD
2023-09-12	0.0583 HKD
2023-04-11	0.0448 HKD
2022-09-13	0.0847 HKD
2022-04-11	0.1213 HKD
2021-12-08	0.0312 HKD
2021-09-13	0.1227 HKD
2021-04-14	0.1192 HKD
2020-09-11	0.1094 HKD
2020-04-14	0.1167 HKD
2019-09-11	0.1540 HKD
2019-04-10	0.1589 HKD

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