Guangdong Yueyun Transportation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.730	0.730	0.730	0.730	0.594	0
2022-05-31	0.730	0.730	0.730	0.730	0.594	0
2022-05-30	0.720	0.740	0.720	0.740	0.602	169,000
2022-05-27	0.700	0.700	0.700	0.700	0.570	6,000
2022-05-26	0.700	0.700	0.700	0.700	0.570	22,000
2022-05-25	0.700	0.710	0.700	0.700	0.570	85,000
2022-05-24	0.700	0.700	0.700	0.700	0.570	11,000
2022-05-23	0.700	0.730	0.700	0.720	0.586	10,000
2022-05-20	0.710	0.710	0.710	0.710	0.578	500
2022-05-19	0.700	0.700	0.690	0.700	0.570	197,000
2022-05-18	0.720	0.720	0.710	0.710	0.578	32,000
2022-05-17	0.730	0.730	0.730	0.730	0.594	29,000
2022-05-16	0.700	0.720	0.700	0.720	0.586	8,000
2022-05-13	0.720	0.720	0.720	0.720	0.586	0
2022-05-12	0.720	0.720	0.720	0.720	0.586	0
2022-05-11	0.690	0.850	0.690	0.720	0.586	151,500
2022-05-10	0.780	0.780	0.670	0.700	0.570	934,000
2022-05-06	0.820	0.820	0.810	0.810	0.659	205,000
2022-05-05	0.810	0.810	0.810	0.810	0.659	160,000
2022-05-04	0.840	0.840	0.840	0.840	0.684	0
2022-05-03	0.860	0.860	0.860	0.860	0.700	0
2022-04-29	0.810	0.860	0.810	0.860	0.700	46,000
2022-04-28	0.810	0.810	0.800	0.800	0.651	113,000
2022-04-27	0.830	0.860	0.830	0.860	0.700	138,000
2022-04-26	0.890	0.890	0.850	0.850	0.692	45,000
2022-04-25	0.900	0.900	0.880	0.880	0.716	20,000
2022-04-22	0.900	0.900	0.900	0.900	0.733	12,000
2022-04-21	0.890	0.900	0.880	0.900	0.733	46,000
2022-04-20	0.910	0.910	0.910	0.910	0.741	0
2022-04-19	0.910	0.910	0.890	0.910	0.741	80,000
2022-04-14	0.910	0.910	0.910	0.910	0.741	20,000
2022-04-13	0.910	0.920	0.910	0.920	0.749	47,000
2022-04-12	0.900	0.920	0.900	0.920	0.749	31,000
2022-04-11	0.910	0.920	0.900	0.900	0.733	88,000
2022-04-08	0.930	0.930	0.930	0.930	0.757	0
2022-04-07	0.930	0.930	0.930	0.930	0.757	0
2022-04-06	0.930	0.930	0.930	0.930	0.757	10,000
2022-04-04	0.930	0.940	0.910	0.910	0.741	61,000
2022-04-01	0.940	0.950	0.920	0.950	0.773	35,500
2022-03-31	0.940	0.940	0.930	0.930	0.757	26,000
2022-03-30	0.930	0.940	0.900	0.940	0.765	29,000
2022-03-29	0.930	0.930	0.930	0.930	0.757	8,000
2022-03-28	0.930	0.930	0.900	0.930	0.757	10,000
2022-03-25	0.970	0.970	0.960	0.960	0.782	58,000
2022-03-24	0.930	1.060	0.930	0.970	0.790	239,000
2022-03-23	0.910	0.930	0.880	0.930	0.757	100,000
2022-03-22	0.930	0.950	0.910	0.950	0.773	28,500
2022-03-21	0.900	0.950	0.900	0.950	0.773	114,000
2022-03-18	0.880	0.950	0.880	0.950	0.773	161,500
2022-03-17	0.980	0.990	0.910	0.940	0.765	165,000
2022-03-16	1.020	1.020	0.990	0.990	0.806	18,000
2022-03-15	0.990	0.990	0.980	0.980	0.798	50,000
2022-03-14	0.950	0.990	0.950	0.990	0.806	6,000
2022-03-11	0.990	1.000	0.950	1.000	0.814	48,000
2022-03-10	0.970	1.000	0.960	0.990	0.806	91,500
2022-03-09	0.990	1.000	0.960	0.990	0.806	164,000
2022-03-08	0.980	0.980	0.980	0.980	0.798	112,000
2022-03-07	0.970	1.000	0.970	1.000	0.814	83,000
2022-03-04	1.080	1.090	1.040	1.040	0.847	71,000
2022-03-03	1.050	1.090	1.050	1.090	0.887	70,500

← NewerPage 19 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.