Guangdong Yueyun Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.190 | 1.200 | 1.190 | 1.190 | 1.037 | 88,000 |
| 2024-08-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.037 | 6,500 |
| 2024-08-07 | 1.200 | 1.220 | 1.190 | 1.220 | 1.063 | 67,000 |
| 2024-08-06 | 1.230 | 1.230 | 1.210 | 1.210 | 1.054 | 118,000 |
| 2024-08-05 | 1.220 | 1.270 | 1.210 | 1.230 | 1.072 | 241,000 |
| 2024-08-02 | 1.210 | 1.250 | 1.210 | 1.230 | 1.072 | 257,000 |
| 2024-08-01 | 1.240 | 1.240 | 1.210 | 1.210 | 1.054 | 83,000 |
| 2024-07-31 | 1.240 | 1.240 | 1.240 | 1.240 | 1.080 | 66,000 |
| 2024-07-30 | 1.240 | 1.240 | 1.220 | 1.240 | 1.080 | 109,000 |
| 2024-07-29 | 1.240 | 1.250 | 1.210 | 1.240 | 1.080 | 54,000 |
| 2024-07-26 | 1.240 | 1.240 | 1.240 | 1.240 | 1.080 | 0 |
| 2024-07-25 | 1.240 | 1.240 | 1.240 | 1.240 | 1.080 | 29,000 |
| 2024-07-24 | 1.240 | 1.240 | 1.240 | 1.240 | 1.080 | 40,000 |
| 2024-07-23 | 1.240 | 1.240 | 1.240 | 1.240 | 1.080 | 10,000 |
| 2024-07-22 | 1.250 | 1.290 | 1.250 | 1.290 | 1.124 | 236,000 |
| 2024-07-19 | 1.210 | 1.230 | 1.210 | 1.230 | 1.072 | 8,000 |
| 2024-07-18 | 1.240 | 1.250 | 1.240 | 1.240 | 1.080 | 101,000 |
| 2024-07-17 | 1.210 | 1.260 | 1.200 | 1.260 | 1.098 | 130,000 |
| 2024-07-16 | 1.220 | 1.220 | 1.220 | 1.220 | 1.063 | 150,000 |
| 2024-07-15 | 1.200 | 1.270 | 1.200 | 1.220 | 1.063 | 83,000 |
| 2024-07-12 | 1.200 | 1.230 | 1.200 | 1.230 | 1.072 | 7,500 |
| 2024-07-11 | 1.210 | 1.210 | 1.210 | 1.210 | 1.054 | 60,000 |
| 2024-07-10 | 1.200 | 1.210 | 1.200 | 1.210 | 1.054 | 34,000 |
| 2024-07-09 | 1.280 | 1.280 | 1.280 | 1.280 | 1.115 | 0 |
| 2024-07-08 | 1.280 | 1.280 | 1.280 | 1.280 | 1.115 | 0 |
| 2024-07-05 | 1.270 | 1.280 | 1.270 | 1.280 | 1.115 | 90,000 |
| 2024-07-04 | 1.252 | 1.252 | 1.252 | 1.252 | 1.091 | 0 |
| 2024-07-03 | 1.320 | 1.350 | 1.320 | 1.340 | 1.091 | 399,000 |
| 2024-07-02 | 1.280 | 1.280 | 1.280 | 1.280 | 1.042 | 0 |
| 2024-06-28 | 1.280 | 1.280 | 1.280 | 1.280 | 1.042 | 0 |
| 2024-06-27 | 1.290 | 1.290 | 1.280 | 1.280 | 1.042 | 27,000 |
| 2024-06-26 | 1.300 | 1.300 | 1.300 | 1.300 | 1.058 | 39,000 |
| 2024-06-25 | 1.270 | 1.270 | 1.270 | 1.270 | 1.034 | 0 |
| 2024-06-24 | 1.270 | 1.270 | 1.270 | 1.270 | 1.034 | 48,000 |
| 2024-06-21 | 1.290 | 1.290 | 1.290 | 1.290 | 1.050 | 0 |
| 2024-06-20 | 1.290 | 1.340 | 1.270 | 1.290 | 1.050 | 162,000 |
| 2024-06-19 | 1.250 | 1.260 | 1.240 | 1.240 | 1.009 | 278,000 |
| 2024-06-18 | 1.260 | 1.260 | 1.260 | 1.260 | 1.026 | 0 |
| 2024-06-17 | 1.280 | 1.290 | 1.250 | 1.260 | 1.026 | 393,000 |
| 2024-06-14 | 1.220 | 1.280 | 1.200 | 1.200 | 0.977 | 173,000 |
| 2024-06-13 | 1.210 | 1.260 | 1.200 | 1.240 | 1.009 | 96,000 |
| 2024-06-12 | 1.190 | 1.190 | 1.180 | 1.180 | 0.961 | 20,000 |
| 2024-06-11 | 1.220 | 1.220 | 1.220 | 1.220 | 0.993 | 0 |
| 2024-06-07 | 1.200 | 1.240 | 1.200 | 1.240 | 1.009 | 51,000 |
| 2024-06-06 | 1.240 | 1.240 | 1.240 | 1.240 | 1.009 | 20,000 |
| 2024-06-05 | 1.230 | 1.240 | 1.230 | 1.240 | 1.009 | 59,000 |
| 2024-06-04 | 1.200 | 1.200 | 1.200 | 1.200 | 0.977 | 0 |
| 2024-06-03 | 1.260 | 1.290 | 1.190 | 1.190 | 0.969 | 252,000 |
| 2024-05-31 | 1.180 | 1.230 | 1.180 | 1.190 | 0.969 | 58,000 |
| 2024-05-30 | 1.200 | 1.200 | 1.190 | 1.190 | 0.969 | 10,000 |
| 2024-05-29 | 1.190 | 1.260 | 1.190 | 1.230 | 1.001 | 58,000 |
| 2024-05-28 | 1.210 | 1.290 | 1.200 | 1.200 | 0.977 | 184,000 |
| 2024-05-27 | 1.210 | 1.210 | 1.210 | 1.210 | 0.985 | 0 |
| 2024-05-24 | 1.200 | 1.210 | 1.190 | 1.210 | 0.985 | 99,000 |
| 2024-05-23 | 1.210 | 1.210 | 1.180 | 1.180 | 0.961 | 198,000 |
| 2024-05-22 | 1.210 | 1.260 | 1.210 | 1.240 | 1.009 | 268,500 |
| 2024-05-21 | 1.180 | 1.230 | 1.180 | 1.210 | 0.985 | 149,000 |
| 2024-05-20 | 1.220 | 1.220 | 1.180 | 1.180 | 0.961 | 199,000 |
| 2024-05-17 | 1.230 | 1.230 | 1.200 | 1.210 | 0.985 | 216,000 |
| 2024-05-16 | 1.220 | 1.250 | 1.190 | 1.230 | 1.001 | 703,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.1030 HKD |
| 2025-07-03 | 0.0990 HKD |
| 2024-07-04 | 0.0880 HKD |
| 2019-06-19 | 0.1930 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.