Yuexiu Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	3.090	3.130	3.080	3.110	2.244	2,743,250
2022-05-30	3.080	3.090	3.060	3.090	2.230	2,786,756
2022-05-27	3.100	3.100	3.070	3.080	2.223	1,598,876
2022-05-26	3.100	3.100	3.070	3.080	2.223	2,039,231
2022-05-25	3.090	3.100	3.060	3.080	2.223	1,590,726
2022-05-24	3.070	3.090	3.060	3.090	2.230	2,242,823
2022-05-23	3.070	3.090	3.060	3.070	2.216	845,801
2022-05-20	3.090	3.110	3.070	3.080	2.223	926,170
2022-05-19	3.080	3.090	3.050	3.090	2.230	765,100
2022-05-18	3.080	3.100	3.060	3.100	2.237	1,198,898
2022-05-17	3.070	3.090	3.060	3.080	2.223	1,728,082
2022-05-16	3.100	3.100	3.050	3.070	2.216	1,816,750
2022-05-13	3.080	3.090	3.050	3.090	2.230	2,144,382
2022-05-12	3.080	3.090	3.060	3.060	2.208	2,239,514
2022-05-11	3.090	3.100	3.070	3.080	2.223	1,286,729
2022-05-10	3.100	3.130	3.070	3.090	2.230	3,584,366
2022-05-06	3.190	3.190	3.130	3.140	2.266	919,112
2022-05-05	3.210	3.230	3.170	3.190	2.302	2,214,805
2022-05-04	3.150	3.200	3.150	3.200	2.309	1,284,390
2022-05-03	3.140	3.170	3.120	3.150	2.273	2,333,003
2022-04-29	3.140	3.150	3.110	3.140	2.266	1,845,080
2022-04-28	3.090	3.140	3.090	3.120	2.252	1,500,477
2022-04-27	3.120	3.120	3.070	3.110	2.244	2,339,919
2022-04-26	3.130	3.140	3.100	3.100	2.237	3,435,891
2022-04-25	3.160	3.180	3.100	3.110	2.244	4,029,848
2022-04-22	3.190	3.190	3.170	3.190	2.302	1,620,700
2022-04-21	3.200	3.210	3.180	3.190	2.302	1,738,410
2022-04-20	3.220	3.220	3.190	3.190	2.302	1,951,229
2022-04-19	3.240	3.240	3.190	3.220	2.324	1,642,176
2022-04-14	3.210	3.240	3.210	3.230	2.331	1,214,805
2022-04-13	3.200	3.200	3.160	3.190	2.302	4,246,944
2022-04-12	3.270	3.270	3.160	3.200	2.309	6,642,762
2022-04-11	3.320	3.330	3.240	3.250	2.345	4,184,823
2022-04-08	3.450	3.450	3.420	3.450	2.402	8,588,283
2022-04-07	3.440	3.460	3.420	3.450	2.402	3,868,035
2022-04-06	3.460	3.470	3.420	3.440	2.395	6,406,105
2022-04-04	3.420	3.460	3.400	3.460	2.409	5,728,546
2022-04-01	3.370	3.430	3.360	3.420	2.381	5,385,610
2022-03-31	3.380	3.410	3.360	3.370	2.347	3,003,140
2022-03-30	3.380	3.390	3.360	3.380	2.354	1,566,000
2022-03-29	3.370	3.380	3.350	3.380	2.354	1,400,700
2022-03-28	3.400	3.400	3.330	3.370	2.347	1,487,200
2022-03-25	3.390	3.430	3.390	3.400	2.367	3,053,815
2022-03-24	3.390	3.400	3.360	3.390	2.360	1,796,112
2022-03-23	3.390	3.410	3.360	3.380	2.354	4,121,566
2022-03-22	3.350	3.390	3.330	3.390	2.360	3,994,710
2022-03-21	3.360	3.360	3.310	3.350	2.333	2,841,711
2022-03-18	3.330	3.370	3.310	3.310	2.305	7,243,521
2022-03-17	3.250	3.360	3.250	3.330	2.319	8,750,700
2022-03-16	3.190	3.240	3.170	3.210	2.235	5,275,076
2022-03-15	3.210	3.230	3.130	3.150	2.193	8,498,335
2022-03-14	3.350	3.350	3.230	3.240	2.256	7,149,610
2022-03-11	3.330	3.360	3.300	3.350	2.333	3,742,145
2022-03-10	3.280	3.350	3.270	3.330	2.319	4,726,340
2022-03-09	3.250	3.300	3.230	3.250	2.263	5,343,038
2022-03-08	3.140	3.280	3.140	3.250	2.263	9,710,111
2022-03-07	3.150	3.150	3.070	3.090	2.152	3,921,681
2022-03-04	3.160	3.160	3.130	3.150	2.193	2,304,382
2022-03-03	3.130	3.200	3.110	3.160	2.200	2,148,683
2022-03-02	3.120	3.180	3.100	3.110	2.166	3,765,370

← NewerPage 19 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.