Yuexiu Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	3.120	3.180	3.100	3.110	2.166	3,765,370
2022-03-01	3.170	3.180	3.150	3.150	2.193	2,033,010
2022-02-28	3.200	3.200	3.120	3.180	2.214	6,617,420
2022-02-25	3.210	3.220	3.190	3.190	2.221	3,004,100
2022-02-24	3.250	3.260	3.200	3.210	2.235	7,978,174
2022-02-23	3.250	3.280	3.250	3.260	2.270	1,548,093
2022-02-22	3.280	3.280	3.250	3.260	2.270	4,315,530
2022-02-21	3.270	3.290	3.260	3.290	2.291	1,646,150
2022-02-18	3.280	3.290	3.270	3.290	2.291	1,051,986
2022-02-17	3.290	3.290	3.260	3.290	2.291	1,945,000
2022-02-16	3.280	3.290	3.270	3.290	2.291	1,680,736
2022-02-15	3.280	3.300	3.250	3.280	2.284	5,025,244
2022-02-14	3.300	3.310	3.270	3.280	2.284	5,058,780
2022-02-11	3.300	3.340	3.280	3.310	2.305	12,180,992
2022-02-10	3.320	3.340	3.290	3.310	2.305	6,363,126
2022-02-09	3.320	3.320	3.300	3.320	2.312	3,690,318
2022-02-08	3.300	3.330	3.280	3.310	2.305	5,443,202
2022-02-07	3.290	3.310	3.270	3.290	2.291	2,143,820
2022-02-04	3.290	3.300	3.270	3.300	2.298	2,914,280
2022-01-31	3.290	3.290	3.250	3.270	2.277	1,530,050
2022-01-28	3.330	3.350	3.260	3.290	2.291	3,751,200
2022-01-27	3.380	3.380	3.310	3.330	2.319	2,309,766
2022-01-26	3.370	3.400	3.340	3.380	2.354	6,208,784
2022-01-25	3.320	3.390	3.310	3.370	2.347	4,117,720
2022-01-24	3.330	3.340	3.300	3.340	2.326	1,709,000
2022-01-21	3.310	3.340	3.310	3.330	2.319	1,267,365
2022-01-20	3.260	3.350	3.250	3.330	2.319	4,364,000
2022-01-19	3.250	3.260	3.250	3.260	2.270	1,558,000
2022-01-18	3.270	3.270	3.240	3.250	2.263	2,906,902
2022-01-17	3.250	3.260	3.240	3.260	2.270	1,063,874
2022-01-14	3.250	3.260	3.240	3.250	2.263	2,558,000
2022-01-13	3.280	3.290	3.240	3.250	2.263	2,786,696
2022-01-12	3.300	3.300	3.270	3.290	2.291	2,281,500
2022-01-11	3.300	3.310	3.290	3.310	2.305	2,658,372
2022-01-10	3.260	3.300	3.260	3.300	2.298	3,630,879
2022-01-07	3.270	3.270	3.230	3.240	2.256	2,845,183
2022-01-06	3.250	3.270	3.220	3.250	2.263	3,016,850
2022-01-05	3.250	3.270	3.250	3.250	2.263	1,055,499
2022-01-04	3.240	3.280	3.240	3.280	2.284	4,677,400
2022-01-03	3.220	3.260	3.210	3.230	2.249	2,487,948
2021-12-31	3.230	3.230	3.210	3.230	2.249	3,750,052
2021-12-30	3.230	3.230	3.210	3.230	2.249	4,210,301
2021-12-29	3.220	3.230	3.210	3.230	2.249	3,781,266
2021-12-28	3.220	3.230	3.210	3.210	2.235	3,595,312
2021-12-24	3.220	3.240	3.210	3.220	2.242	1,192,090
2021-12-23	3.230	3.240	3.210	3.220	2.242	2,416,630
2021-12-22	3.230	3.230	3.210	3.220	2.242	1,013,362
2021-12-21	3.220	3.250	3.200	3.230	2.249	2,801,990
2021-12-20	3.250	3.250	3.200	3.220	2.242	2,803,361
2021-12-17	3.240	3.260	3.210	3.260	2.270	4,042,414
2021-12-16	3.220	3.260	3.210	3.240	2.256	2,395,351
2021-12-15	3.250	3.250	3.210	3.220	2.242	2,737,157
2021-12-14	3.280	3.280	3.240	3.250	2.263	2,825,873
2021-12-13	3.350	3.360	3.280	3.280	2.284	2,640,433
2021-12-10	3.300	3.370	3.280	3.350	2.333	4,361,658
2021-12-09	3.310	3.350	3.310	3.340	2.299	3,074,348
2021-12-08	3.330	3.330	3.300	3.320	2.286	1,827,600
2021-12-07	3.340	3.340	3.320	3.330	2.271	2,759,082
2021-12-06	3.320	3.340	3.310	3.330	2.271	1,795,246
2021-12-03	3.330	3.330	3.310	3.320	2.264	1,782,022

← NewerPage 20 of 21 · 1,234 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.