Guangdong Yueyun Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 1.170 | 1.180 | 1.130 | 1.180 | 0.961 | 207,500 |
| 2024-05-13 | 1.180 | 1.230 | 1.180 | 1.180 | 0.961 | 87,000 |
| 2024-05-10 | 1.150 | 1.220 | 1.150 | 1.200 | 0.977 | 521,000 |
| 2024-05-09 | 1.130 | 1.130 | 1.130 | 1.130 | 0.920 | 8,000 |
| 2024-05-08 | 1.130 | 1.130 | 1.130 | 1.130 | 0.920 | 0 |
| 2024-05-07 | 1.080 | 1.090 | 1.080 | 1.090 | 0.887 | 20,000 |
| 2024-05-06 | 1.120 | 1.120 | 1.110 | 1.110 | 0.904 | 301,000 |
| 2024-05-03 | 1.100 | 1.120 | 1.100 | 1.120 | 0.912 | 32,000 |
| 2024-05-02 | 1.090 | 1.090 | 1.060 | 1.070 | 0.871 | 36,000 |
| 2024-04-30 | 1.060 | 1.100 | 1.060 | 1.100 | 0.895 | 20,000 |
| 2024-04-29 | 1.060 | 1.060 | 1.060 | 1.060 | 0.863 | 34,000 |
| 2024-04-26 | 1.030 | 1.030 | 1.010 | 1.030 | 0.839 | 268,000 |
| 2024-04-25 | 1.030 | 1.050 | 1.030 | 1.050 | 0.855 | 28,000 |
| 2024-04-24 | 1.050 | 1.090 | 1.050 | 1.090 | 0.887 | 41,000 |
| 2024-04-23 | 1.100 | 1.100 | 1.100 | 1.100 | 0.895 | 0 |
| 2024-04-22 | 1.100 | 1.100 | 1.060 | 1.100 | 0.895 | 203,000 |
| 2024-04-19 | 1.080 | 1.100 | 1.080 | 1.100 | 0.895 | 16,000 |
| 2024-04-18 | 1.060 | 1.060 | 1.020 | 1.040 | 0.847 | 84,000 |
| 2024-04-17 | 1.090 | 1.120 | 1.090 | 1.090 | 0.887 | 21,000 |
| 2024-04-16 | 1.100 | 1.100 | 1.100 | 1.100 | 0.895 | 100,000 |
| 2024-04-15 | 1.120 | 1.120 | 1.100 | 1.110 | 0.904 | 186,000 |
| 2024-04-12 | 1.120 | 1.160 | 1.110 | 1.110 | 0.904 | 114,000 |
| 2024-04-11 | 1.140 | 1.150 | 1.140 | 1.150 | 0.936 | 114,000 |
| 2024-04-10 | 1.150 | 1.180 | 1.110 | 1.110 | 0.904 | 104,000 |
| 2024-04-09 | 1.130 | 1.150 | 1.110 | 1.110 | 0.904 | 28,000 |
| 2024-04-08 | 1.150 | 1.150 | 1.150 | 1.150 | 0.936 | 4,000 |
| 2024-04-05 | 1.140 | 1.150 | 1.100 | 1.150 | 0.936 | 136,000 |
| 2024-04-03 | 1.110 | 1.150 | 1.110 | 1.140 | 0.928 | 38,500 |
| 2024-04-02 | 1.100 | 1.170 | 1.100 | 1.120 | 0.912 | 62,000 |
| 2024-03-28 | 1.100 | 1.100 | 1.090 | 1.090 | 0.887 | 22,000 |
| 2024-03-27 | 1.120 | 1.120 | 1.100 | 1.100 | 0.895 | 79,000 |
| 2024-03-26 | 1.120 | 1.120 | 1.110 | 1.120 | 0.912 | 46,000 |
| 2024-03-25 | 1.120 | 1.180 | 1.110 | 1.170 | 0.952 | 61,000 |
| 2024-03-22 | 1.120 | 1.180 | 1.120 | 1.180 | 0.961 | 11,000 |
| 2024-03-21 | 1.150 | 1.190 | 1.140 | 1.190 | 0.969 | 202,000 |
| 2024-03-20 | 1.130 | 1.130 | 1.130 | 1.130 | 0.920 | 0 |
| 2024-03-19 | 1.150 | 1.170 | 1.120 | 1.120 | 0.912 | 198,000 |
| 2024-03-18 | 1.150 | 1.180 | 1.120 | 1.180 | 0.961 | 575,000 |
| 2024-03-15 | 1.180 | 1.220 | 1.180 | 1.220 | 0.993 | 127,000 |
| 2024-03-14 | 1.160 | 1.200 | 1.160 | 1.200 | 0.977 | 315,000 |
| 2024-03-13 | 1.220 | 1.240 | 1.160 | 1.200 | 0.977 | 39,000 |
| 2024-03-12 | 1.170 | 1.220 | 1.170 | 1.220 | 0.993 | 27,000 |
| 2024-03-11 | 1.210 | 1.220 | 1.210 | 1.220 | 0.993 | 74,000 |
| 2024-03-08 | 1.190 | 1.190 | 1.190 | 1.190 | 0.969 | 0 |
| 2024-03-07 | 1.190 | 1.190 | 1.190 | 1.190 | 0.969 | 0 |
| 2024-03-06 | 1.180 | 1.200 | 1.170 | 1.190 | 0.969 | 383,000 |
| 2024-03-05 | 1.180 | 1.230 | 1.180 | 1.210 | 0.985 | 83,000 |
| 2024-03-04 | 1.220 | 1.230 | 1.220 | 1.230 | 1.001 | 60,000 |
| 2024-03-01 | 1.190 | 1.240 | 1.190 | 1.240 | 1.009 | 11,000 |
| 2024-02-29 | 1.190 | 1.240 | 1.180 | 1.200 | 0.977 | 246,000 |
| 2024-02-28 | 1.170 | 1.190 | 1.150 | 1.190 | 0.969 | 139,000 |
| 2024-02-27 | 1.140 | 1.190 | 1.140 | 1.170 | 0.952 | 5,000 |
| 2024-02-26 | 1.150 | 1.190 | 1.130 | 1.140 | 0.928 | 161,000 |
| 2024-02-23 | 1.200 | 1.200 | 1.150 | 1.200 | 0.977 | 151,000 |
| 2024-02-22 | 1.180 | 1.200 | 1.140 | 1.200 | 0.977 | 224,000 |
| 2024-02-21 | 1.120 | 1.190 | 1.120 | 1.190 | 0.969 | 481,000 |
| 2024-02-20 | 1.110 | 1.140 | 1.080 | 1.110 | 0.904 | 217,416 |
| 2024-02-19 | 1.100 | 1.120 | 1.100 | 1.110 | 0.904 | 57,000 |
| 2024-02-16 | 1.090 | 1.120 | 1.080 | 1.090 | 0.887 | 141,000 |
| 2024-02-15 | 1.100 | 1.100 | 1.060 | 1.100 | 0.895 | 132,000 |
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.