Guangdong Yueyun Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.730	0.740	0.730	0.740	0.602	8,000
2022-11-21	0.760	0.760	0.740	0.740	0.602	66,000
2022-11-18	0.760	0.760	0.760	0.760	0.619	0
2022-11-17	0.760	0.760	0.760	0.760	0.619	0
2022-11-16	0.800	0.800	0.760	0.760	0.619	229,000
2022-11-15	0.760	0.760	0.760	0.760	0.619	6,000
2022-11-14	0.810	0.810	0.730	0.730	0.594	51,000
2022-11-11	0.620	0.720	0.620	0.720	0.586	14,500
2022-11-10	0.670	0.670	0.670	0.670	0.545	3,000
2022-11-09	0.670	0.670	0.670	0.670	0.545	1,000
2022-11-08	0.670	0.670	0.670	0.670	0.545	0
2022-11-07	0.670	0.670	0.670	0.670	0.545	1,000
2022-11-04	0.690	0.700	0.620	0.670	0.545	31,000
2022-11-03	0.690	0.690	0.690	0.690	0.562	0
2022-11-02	0.690	0.690	0.690	0.690	0.562	0
2022-11-01	0.690	0.690	0.690	0.690	0.562	0
2022-10-31	0.690	0.690	0.690	0.690	0.562	500
2022-10-28	0.690	0.690	0.690	0.690	0.562	40,000
2022-10-27	0.690	0.690	0.690	0.690	0.562	0
2022-10-26	0.690	0.690	0.690	0.690	0.562	180,000
2022-10-25	0.680	0.680	0.680	0.680	0.554	25,000
2022-10-24	0.710	0.710	0.690	0.690	0.562	180,000
2022-10-21	0.710	0.710	0.710	0.710	0.578	21,000
2022-10-20	0.710	0.710	0.710	0.710	0.578	107,000
2022-10-19	0.710	0.710	0.710	0.710	0.578	0
2022-10-18	0.710	0.710	0.710	0.710	0.578	0
2022-10-17	0.700	0.710	0.700	0.710	0.578	44,000
2022-10-14	0.690	0.700	0.690	0.700	0.570	35,000
2022-10-13	0.660	0.670	0.660	0.670	0.545	6,000
2022-10-12	0.650	0.650	0.630	0.650	0.529	111,000
2022-10-11	0.640	0.640	0.640	0.640	0.521	0
2022-10-10	0.650	0.660	0.640	0.640	0.521	54,000
2022-10-07	0.640	0.640	0.640	0.640	0.521	0
2022-10-06	0.620	0.670	0.600	0.640	0.521	255,000
2022-10-05	0.680	0.680	0.680	0.680	0.554	0
2022-10-03	0.680	0.680	0.680	0.680	0.554	0
2022-09-30	0.610	0.680	0.610	0.680	0.554	104,000
2022-09-29	0.680	0.680	0.670	0.670	0.545	35,000
2022-09-28	0.680	0.710	0.660	0.710	0.578	15,000
2022-09-27	0.680	0.710	0.680	0.710	0.578	10,000
2022-09-26	0.730	0.730	0.710	0.710	0.578	7,000
2022-09-23	0.730	0.730	0.730	0.730	0.594	0
2022-09-22	0.740	0.740	0.680	0.730	0.594	11,000
2022-09-21	0.680	0.760	0.680	0.740	0.602	100,000
2022-09-20	0.730	0.730	0.660	0.730	0.594	85,000
2022-09-19	0.710	0.730	0.680	0.730	0.594	51,500
2022-09-16	0.730	0.730	0.730	0.730	0.594	2,000
2022-09-15	0.730	0.730	0.730	0.730	0.594	0
2022-09-14	0.730	0.730	0.720	0.720	0.586	417,000
2022-09-13	0.730	0.750	0.730	0.730	0.594	36,000
2022-09-09	0.760	0.760	0.760	0.760	0.619	0
2022-09-08	0.810	0.810	0.740	0.760	0.619	270,000
2022-09-07	0.810	0.810	0.810	0.810	0.659	11,000
2022-09-06	0.830	0.830	0.820	0.820	0.668	87,500
2022-09-05	0.820	0.820	0.820	0.820	0.668	26,000
2022-09-02	0.820	0.820	0.820	0.820	0.668	21,000
2022-09-01	0.880	0.880	0.880	0.880	0.716	0
2022-08-31	0.820	0.880	0.820	0.880	0.716	100,000
2022-08-30	0.820	0.880	0.820	0.880	0.716	77,000
2022-08-29	0.920	0.920	0.920	0.920	0.749	0

← NewerPage 17 of 21 · 1,229 trading daysOlder →

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.