Guangdong Yueyun Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.430 | 1.440 | 1.430 | 1.430 | 1.246 | 63,000 |
| 2025-05-08 | 1.430 | 1.440 | 1.420 | 1.420 | 1.237 | 159,000 |
| 2025-05-07 | 1.480 | 1.480 | 1.420 | 1.420 | 1.237 | 421,000 |
| 2025-05-06 | 1.440 | 1.480 | 1.420 | 1.440 | 1.255 | 75,500 |
| 2025-05-02 | 1.450 | 1.460 | 1.420 | 1.460 | 1.272 | 22,000 |
| 2025-04-30 | 1.430 | 1.430 | 1.370 | 1.430 | 1.246 | 314,000 |
| 2025-04-29 | 1.420 | 1.440 | 1.420 | 1.440 | 1.255 | 74,000 |
| 2025-04-28 | 1.430 | 1.440 | 1.420 | 1.420 | 1.237 | 135,000 |
| 2025-04-25 | 1.450 | 1.450 | 1.430 | 1.430 | 1.246 | 149,000 |
| 2025-04-24 | 1.460 | 1.460 | 1.450 | 1.450 | 1.263 | 50,000 |
| 2025-04-23 | 1.490 | 1.490 | 1.470 | 1.470 | 1.281 | 68,000 |
| 2025-04-22 | 1.460 | 1.480 | 1.450 | 1.450 | 1.263 | 377,500 |
| 2025-04-17 | 1.430 | 1.450 | 1.390 | 1.450 | 1.263 | 634,500 |
| 2025-04-16 | 1.440 | 1.500 | 1.410 | 1.420 | 1.237 | 1,442,000 |
| 2025-04-15 | 1.430 | 1.480 | 1.410 | 1.480 | 1.290 | 755,000 |
| 2025-04-14 | 1.390 | 1.460 | 1.390 | 1.450 | 1.263 | 493,000 |
| 2025-04-11 | 1.350 | 1.380 | 1.350 | 1.380 | 1.202 | 506,000 |
| 2025-04-10 | 1.330 | 1.370 | 1.330 | 1.370 | 1.194 | 1,198,000 |
| 2025-04-09 | 1.370 | 1.370 | 1.300 | 1.330 | 1.159 | 1,036,000 |
| 2025-04-08 | 1.390 | 1.420 | 1.370 | 1.370 | 1.194 | 880,000 |
| 2025-04-07 | 1.500 | 1.520 | 1.380 | 1.410 | 1.229 | 685,500 |
| 2025-04-03 | 1.560 | 1.560 | 1.520 | 1.520 | 1.324 | 371,000 |
| 2025-04-02 | 1.550 | 1.560 | 1.550 | 1.560 | 1.359 | 20,000 |
| 2025-04-01 | 1.560 | 1.560 | 1.550 | 1.560 | 1.359 | 451,000 |
| 2025-03-31 | 1.560 | 1.580 | 1.560 | 1.560 | 1.359 | 806,000 |
| 2025-03-28 | 1.570 | 1.580 | 1.570 | 1.570 | 1.368 | 354,000 |
| 2025-03-27 | 1.560 | 1.580 | 1.560 | 1.580 | 1.377 | 59,000 |
| 2025-03-26 | 1.560 | 1.580 | 1.550 | 1.560 | 1.359 | 977,500 |
| 2025-03-25 | 1.540 | 1.560 | 1.540 | 1.560 | 1.359 | 231,000 |
| 2025-03-24 | 1.540 | 1.550 | 1.540 | 1.540 | 1.342 | 43,000 |
| 2025-03-21 | 1.590 | 1.590 | 1.530 | 1.540 | 1.342 | 618,000 |
| 2025-03-20 | 1.540 | 1.580 | 1.530 | 1.580 | 1.377 | 285,000 |
| 2025-03-19 | 1.580 | 1.580 | 1.530 | 1.540 | 1.342 | 231,000 |
| 2025-03-18 | 1.580 | 1.610 | 1.570 | 1.580 | 1.377 | 893,000 |
| 2025-03-17 | 1.560 | 1.610 | 1.560 | 1.580 | 1.377 | 1,336,000 |
| 2025-03-14 | 1.510 | 1.660 | 1.490 | 1.560 | 1.359 | 4,437,000 |
| 2025-03-13 | 1.730 | 1.770 | 1.700 | 1.770 | 1.542 | 768,000 |
| 2025-03-12 | 1.700 | 1.810 | 1.680 | 1.730 | 1.507 | 1,248,000 |
| 2025-03-11 | 1.530 | 1.680 | 1.530 | 1.680 | 1.464 | 1,713,500 |
| 2025-03-10 | 1.530 | 1.540 | 1.510 | 1.540 | 1.342 | 159,000 |
| 2025-03-07 | 1.530 | 1.530 | 1.490 | 1.530 | 1.333 | 420,000 |
| 2025-03-06 | 1.530 | 1.540 | 1.510 | 1.530 | 1.333 | 636,000 |
| 2025-03-05 | 1.520 | 1.540 | 1.510 | 1.540 | 1.342 | 311,000 |
| 2025-03-04 | 1.520 | 1.520 | 1.510 | 1.520 | 1.324 | 389,000 |
| 2025-03-03 | 1.520 | 1.540 | 1.520 | 1.520 | 1.324 | 80,500 |
| 2025-02-28 | 1.520 | 1.520 | 1.500 | 1.510 | 1.316 | 64,000 |
| 2025-02-27 | 1.540 | 1.540 | 1.490 | 1.520 | 1.324 | 36,000 |
| 2025-02-26 | 1.510 | 1.520 | 1.490 | 1.520 | 1.324 | 331,500 |
| 2025-02-25 | 1.540 | 1.540 | 1.510 | 1.520 | 1.324 | 438,000 |
| 2025-02-24 | 1.520 | 1.600 | 1.520 | 1.540 | 1.342 | 546,000 |
| 2025-02-21 | 1.520 | 1.530 | 1.520 | 1.530 | 1.333 | 115,000 |
| 2025-02-20 | 1.500 | 1.530 | 1.500 | 1.520 | 1.324 | 175,000 |
| 2025-02-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.307 | 134,000 |
| 2025-02-18 | 1.470 | 1.540 | 1.470 | 1.500 | 1.307 | 206,000 |
| 2025-02-17 | 1.480 | 1.490 | 1.470 | 1.470 | 1.281 | 716,000 |
| 2025-02-14 | 1.490 | 1.510 | 1.470 | 1.480 | 1.290 | 372,000 |
| 2025-02-13 | 1.490 | 1.500 | 1.490 | 1.490 | 1.298 | 638,000 |
| 2025-02-12 | 1.480 | 1.500 | 1.450 | 1.470 | 1.281 | 607,500 |
| 2025-02-11 | 1.430 | 1.480 | 1.400 | 1.480 | 1.290 | 263,000 |
| 2025-02-10 | 1.480 | 1.490 | 1.400 | 1.480 | 1.290 | 440,000 |
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.