Yuexiu Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	2.420	2.420	2.380	2.410	1.739	3,059,480
2022-08-24	2.500	2.500	2.420	2.420	1.746	4,995,659
2022-08-23	2.550	2.550	2.500	2.500	1.804	2,803,200
2022-08-22	2.510	2.550	2.500	2.540	1.833	2,508,100
2022-08-19	2.500	2.550	2.500	2.510	1.811	4,395,493
2022-08-18	2.510	2.520	2.500	2.510	1.811	2,251,462
2022-08-17	2.510	2.540	2.500	2.520	1.819	3,120,145
2022-08-16	2.530	2.550	2.500	2.510	1.811	7,661,599
2022-08-15	2.570	2.570	2.510	2.520	1.819	4,402,774
2022-08-12	2.580	2.600	2.560	2.570	1.855	2,816,398
2022-08-11	2.550	2.600	2.550	2.580	1.862	5,288,741
2022-08-10	2.540	2.570	2.520	2.550	1.840	4,882,211
2022-08-09	2.640	2.650	2.500	2.540	1.833	14,794,670
2022-08-08	2.790	2.790	2.630	2.640	1.905	12,799,011
2022-08-05	2.820	2.900	2.690	2.790	2.013	16,949,632
2022-08-04	2.990	3.020	2.980	3.020	2.179	1,665,247
2022-08-03	3.010	3.020	2.970	2.970	2.143	726,433
2022-08-02	3.000	3.020	2.950	3.010	2.172	1,719,569
2022-08-01	3.050	3.050	3.000	3.020	2.179	781,007
2022-07-29	3.050	3.070	3.020	3.050	2.201	1,800,791
2022-07-28	3.030	3.050	3.000	3.030	2.187	2,043,420
2022-07-27	3.040	3.060	3.010	3.010	2.172	1,594,486
2022-07-26	2.990	3.050	2.990	3.050	2.201	2,297,065
2022-07-25	2.980	3.020	2.960	2.990	2.158	1,264,739
2022-07-22	3.000	3.000	2.950	2.980	2.151	2,087,177
2022-07-21	3.000	3.000	2.970	2.980	2.151	1,550,360
2022-07-20	3.020	3.020	2.980	2.990	2.158	726,190
2022-07-19	3.040	3.040	2.980	2.990	2.158	669,145
2022-07-18	2.980	3.010	2.950	3.010	2.172	2,229,936
2022-07-15	3.000	3.010	2.960	2.980	2.151	3,148,151
2022-07-14	3.020	3.020	3.000	3.010	2.172	2,424,923
2022-07-13	3.050	3.050	3.020	3.030	2.187	734,934
2022-07-12	3.030	3.050	3.010	3.030	2.187	1,259,741
2022-07-11	3.070	3.070	3.030	3.030	2.187	451,287
2022-07-08	3.050	3.060	3.020	3.040	2.194	578,387
2022-07-07	3.030	3.040	3.010	3.040	2.194	1,374,370
2022-07-06	3.050	3.050	3.020	3.030	2.187	976,622
2022-07-05	3.050	3.050	3.030	3.050	2.201	1,016,719
2022-07-04	3.060	3.060	3.010	3.060	2.208	1,681,000
2022-06-30	3.060	3.070	3.040	3.060	2.208	1,824,180
2022-06-29	3.080	3.080	3.040	3.060	2.208	1,185,018
2022-06-28	3.060	3.060	3.030	3.060	2.208	2,498,223
2022-06-27	3.040	3.080	3.040	3.060	2.208	2,156,017
2022-06-24	3.050	3.050	3.020	3.040	2.194	1,663,606
2022-06-23	3.050	3.060	3.020	3.030	2.187	988,979
2022-06-22	3.030	3.050	3.010	3.030	2.187	1,137,232
2022-06-21	3.010	3.050	3.000	3.030	2.187	1,426,200
2022-06-20	3.000	3.020	2.990	3.000	2.165	3,642,795
2022-06-17	3.000	3.050	3.000	3.000	2.165	2,890,070
2022-06-16	3.050	3.050	3.020	3.020	2.179	2,276,011
2022-06-15	3.080	3.080	3.030	3.040	2.194	3,524,637
2022-06-14	3.070	3.090	3.060	3.060	2.208	2,369,043
2022-06-13	3.090	3.100	3.060	3.070	2.216	2,647,526
2022-06-10	3.100	3.100	3.080	3.090	2.230	1,732,200
2022-06-09	3.100	3.110	3.080	3.100	2.237	1,403,462
2022-06-08	3.100	3.110	3.080	3.100	2.237	1,667,414
2022-06-07	3.080	3.110	3.080	3.090	2.230	843,001
2022-06-06	3.110	3.110	3.080	3.110	2.244	1,141,157
2022-06-02	3.120	3.120	3.100	3.110	2.244	1,502,007
2022-06-01	3.130	3.150	3.120	3.120	2.252	988,004

← NewerPage 18 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.