Guangdong Yueyun Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.850 | 1.850 | 1.740 | 1.740 | 1.615 | 551,000 |
| 2025-08-01 | 1.650 | 1.820 | 1.650 | 1.770 | 1.643 | 1,513,000 |
| 2025-07-31 | 1.640 | 1.640 | 1.630 | 1.630 | 1.513 | 325,000 |
| 2025-07-30 | 1.650 | 1.650 | 1.640 | 1.640 | 1.522 | 132,000 |
| 2025-07-29 | 1.630 | 1.650 | 1.630 | 1.650 | 1.531 | 344,000 |
| 2025-07-28 | 1.600 | 1.630 | 1.600 | 1.630 | 1.513 | 173,000 |
| 2025-07-25 | 1.610 | 1.630 | 1.600 | 1.610 | 1.494 | 532,000 |
| 2025-07-24 | 1.600 | 1.610 | 1.590 | 1.610 | 1.494 | 285,000 |
| 2025-07-23 | 1.580 | 1.610 | 1.580 | 1.610 | 1.494 | 603,000 |
| 2025-07-22 | 1.590 | 1.610 | 1.580 | 1.600 | 1.485 | 330,000 |
| 2025-07-21 | 1.600 | 1.600 | 1.580 | 1.580 | 1.466 | 191,000 |
| 2025-07-18 | 1.600 | 1.620 | 1.580 | 1.590 | 1.476 | 554,000 |
| 2025-07-17 | 1.600 | 1.620 | 1.590 | 1.620 | 1.503 | 121,000 |
| 2025-07-16 | 1.550 | 1.650 | 1.550 | 1.600 | 1.485 | 1,080,000 |
| 2025-07-15 | 1.550 | 1.550 | 1.530 | 1.540 | 1.429 | 1,371,000 |
| 2025-07-14 | 1.540 | 1.550 | 1.510 | 1.540 | 1.429 | 1,533,000 |
| 2025-07-11 | 1.550 | 1.560 | 1.540 | 1.540 | 1.429 | 483,000 |
| 2025-07-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.438 | 250,000 |
| 2025-07-09 | 1.550 | 1.560 | 1.530 | 1.540 | 1.429 | 818,000 |
| 2025-07-08 | 1.530 | 1.550 | 1.530 | 1.550 | 1.438 | 381,000 |
| 2025-07-07 | 1.560 | 1.560 | 1.530 | 1.530 | 1.420 | 878,000 |
| 2025-07-04 | 1.570 | 1.570 | 1.500 | 1.560 | 1.448 | 582,000 |
| 2025-07-03 | 1.600 | 1.600 | 1.540 | 1.560 | 1.448 | 351,000 |
| 2025-07-02 | 1.600 | 1.640 | 1.600 | 1.620 | 1.411 | 726,000 |
| 2025-06-30 | 1.600 | 1.620 | 1.580 | 1.620 | 1.411 | 611,000 |
| 2025-06-27 | 1.600 | 1.600 | 1.590 | 1.600 | 1.394 | 661,500 |
| 2025-06-26 | 1.590 | 1.620 | 1.590 | 1.590 | 1.385 | 177,000 |
| 2025-06-25 | 1.590 | 1.600 | 1.590 | 1.600 | 1.394 | 223,000 |
| 2025-06-24 | 1.600 | 1.600 | 1.580 | 1.590 | 1.385 | 381,000 |
| 2025-06-23 | 1.560 | 1.600 | 1.560 | 1.590 | 1.385 | 49,000 |
| 2025-06-20 | 1.640 | 1.640 | 1.590 | 1.590 | 1.385 | 125,000 |
| 2025-06-19 | 1.570 | 1.620 | 1.570 | 1.620 | 1.411 | 607,000 |
| 2025-06-18 | 1.560 | 1.590 | 1.540 | 1.570 | 1.368 | 432,000 |
| 2025-06-17 | 1.590 | 1.590 | 1.570 | 1.580 | 1.377 | 60,000 |
| 2025-06-16 | 1.590 | 1.590 | 1.570 | 1.570 | 1.368 | 315,000 |
| 2025-06-13 | 1.560 | 1.590 | 1.560 | 1.590 | 1.385 | 100,000 |
| 2025-06-12 | 1.580 | 1.590 | 1.570 | 1.590 | 1.385 | 254,000 |
| 2025-06-11 | 1.590 | 1.610 | 1.590 | 1.590 | 1.385 | 155,000 |
| 2025-06-10 | 1.600 | 1.600 | 1.590 | 1.590 | 1.385 | 142,000 |
| 2025-06-09 | 1.600 | 1.630 | 1.600 | 1.610 | 1.403 | 245,000 |
| 2025-06-06 | 1.580 | 1.610 | 1.580 | 1.610 | 1.403 | 59,000 |
| 2025-06-05 | 1.600 | 1.600 | 1.580 | 1.590 | 1.385 | 35,000 |
| 2025-06-04 | 1.580 | 1.600 | 1.570 | 1.590 | 1.385 | 19,000 |
| 2025-06-03 | 1.620 | 1.620 | 1.520 | 1.580 | 1.377 | 651,000 |
| 2025-06-02 | 1.600 | 1.600 | 1.570 | 1.590 | 1.385 | 233,000 |
| 2025-05-30 | 1.680 | 1.680 | 1.590 | 1.620 | 1.411 | 101,000 |
| 2025-05-29 | 1.630 | 1.630 | 1.580 | 1.590 | 1.385 | 143,000 |
| 2025-05-28 | 1.600 | 1.640 | 1.600 | 1.620 | 1.411 | 140,000 |
| 2025-05-27 | 1.600 | 1.600 | 1.590 | 1.590 | 1.385 | 25,000 |
| 2025-05-26 | 1.650 | 1.670 | 1.550 | 1.590 | 1.385 | 631,000 |
| 2025-05-23 | 1.650 | 1.660 | 1.610 | 1.650 | 1.438 | 71,000 |
| 2025-05-22 | 1.650 | 1.650 | 1.640 | 1.650 | 1.438 | 11,000 |
| 2025-05-21 | 1.670 | 1.680 | 1.650 | 1.650 | 1.438 | 166,000 |
| 2025-05-20 | 1.700 | 1.700 | 1.640 | 1.640 | 1.429 | 563,000 |
| 2025-05-19 | 1.620 | 1.680 | 1.620 | 1.630 | 1.420 | 680,000 |
| 2025-05-16 | 1.600 | 1.600 | 1.570 | 1.590 | 1.385 | 581,000 |
| 2025-05-15 | 1.570 | 1.600 | 1.540 | 1.570 | 1.368 | 974,000 |
| 2025-05-14 | 1.460 | 1.560 | 1.440 | 1.530 | 1.333 | 1,260,000 |
| 2025-05-13 | 1.440 | 1.460 | 1.430 | 1.430 | 1.246 | 125,000 |
| 2025-05-12 | 1.430 | 1.460 | 1.430 | 1.430 | 1.246 | 88,000 |
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.