Guangdong Yueyun Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.460 | 1.460 | 1.420 | 1.460 | 1.272 | 59,000 |
| 2025-02-06 | 1.480 | 1.490 | 1.440 | 1.460 | 1.272 | 90,000 |
| 2025-02-05 | 1.390 | 1.500 | 1.390 | 1.480 | 1.290 | 757,000 |
| 2025-02-04 | 1.330 | 1.380 | 1.330 | 1.380 | 1.202 | 1,198,000 |
| 2025-02-03 | 1.330 | 1.330 | 1.320 | 1.330 | 1.159 | 124,000 |
| 2025-01-28 | 1.330 | 1.330 | 1.330 | 1.330 | 1.159 | 0 |
| 2025-01-27 | 1.340 | 1.340 | 1.320 | 1.320 | 1.150 | 380,000 |
| 2025-01-24 | 1.350 | 1.350 | 1.330 | 1.340 | 1.168 | 682,500 |
| 2025-01-23 | 1.330 | 1.350 | 1.320 | 1.350 | 1.176 | 823,000 |
| 2025-01-22 | 1.320 | 1.320 | 1.320 | 1.320 | 1.150 | 134,000 |
| 2025-01-21 | 1.330 | 1.330 | 1.320 | 1.320 | 1.150 | 127,000 |
| 2025-01-20 | 1.310 | 1.330 | 1.310 | 1.330 | 1.159 | 328,000 |
| 2025-01-17 | 1.330 | 1.340 | 1.310 | 1.310 | 1.141 | 288,000 |
| 2025-01-16 | 1.320 | 1.330 | 1.320 | 1.330 | 1.159 | 80,000 |
| 2025-01-15 | 1.320 | 1.320 | 1.320 | 1.320 | 1.150 | 0 |
| 2025-01-14 | 1.320 | 1.320 | 1.300 | 1.320 | 1.150 | 305,000 |
| 2025-01-13 | 1.320 | 1.350 | 1.300 | 1.320 | 1.150 | 350,000 |
| 2025-01-10 | 1.330 | 1.330 | 1.300 | 1.320 | 1.150 | 22,000 |
| 2025-01-09 | 1.310 | 1.330 | 1.280 | 1.330 | 1.159 | 271,000 |
| 2025-01-08 | 1.300 | 1.310 | 1.300 | 1.310 | 1.141 | 91,000 |
| 2025-01-07 | 1.300 | 1.320 | 1.290 | 1.300 | 1.133 | 567,000 |
| 2025-01-06 | 1.300 | 1.320 | 1.300 | 1.300 | 1.133 | 266,000 |
| 2025-01-03 | 1.300 | 1.310 | 1.300 | 1.310 | 1.141 | 339,000 |
| 2025-01-02 | 1.300 | 1.300 | 1.290 | 1.290 | 1.124 | 574,000 |
| 2024-12-31 | 1.310 | 1.320 | 1.290 | 1.300 | 1.133 | 327,000 |
| 2024-12-30 | 1.290 | 1.300 | 1.280 | 1.290 | 1.124 | 526,000 |
| 2024-12-27 | 1.290 | 1.310 | 1.260 | 1.290 | 1.124 | 575,000 |
| 2024-12-24 | 1.290 | 1.290 | 1.290 | 1.290 | 1.124 | 0 |
| 2024-12-23 | 1.260 | 1.280 | 1.260 | 1.270 | 1.107 | 232,000 |
| 2024-12-20 | 1.260 | 1.260 | 1.250 | 1.260 | 1.098 | 11,000 |
| 2024-12-19 | 1.260 | 1.260 | 1.250 | 1.260 | 1.098 | 28,000 |
| 2024-12-18 | 1.260 | 1.290 | 1.260 | 1.280 | 1.115 | 203,000 |
| 2024-12-17 | 1.270 | 1.270 | 1.250 | 1.270 | 1.107 | 22,500 |
| 2024-12-16 | 1.250 | 1.270 | 1.250 | 1.270 | 1.107 | 130,000 |
| 2024-12-13 | 1.280 | 1.290 | 1.270 | 1.270 | 1.107 | 82,000 |
| 2024-12-12 | 1.310 | 1.310 | 1.270 | 1.280 | 1.115 | 180,000 |
| 2024-12-11 | 1.310 | 1.310 | 1.270 | 1.310 | 1.141 | 413,000 |
| 2024-12-10 | 1.330 | 1.340 | 1.270 | 1.310 | 1.141 | 574,000 |
| 2024-12-09 | 1.330 | 1.340 | 1.300 | 1.330 | 1.159 | 345,000 |
| 2024-12-06 | 1.320 | 1.340 | 1.300 | 1.330 | 1.159 | 568,000 |
| 2024-12-05 | 1.320 | 1.330 | 1.310 | 1.310 | 1.141 | 132,000 |
| 2024-12-04 | 1.330 | 1.350 | 1.320 | 1.330 | 1.159 | 176,500 |
| 2024-12-03 | 1.350 | 1.360 | 1.320 | 1.330 | 1.159 | 144,000 |
| 2024-12-02 | 1.350 | 1.350 | 1.350 | 1.350 | 1.176 | 2,000 |
| 2024-11-29 | 1.360 | 1.370 | 1.320 | 1.370 | 1.194 | 50,000 |
| 2024-11-28 | 1.380 | 1.380 | 1.350 | 1.350 | 1.176 | 90,000 |
| 2024-11-27 | 1.320 | 1.370 | 1.300 | 1.370 | 1.194 | 328,000 |
| 2024-11-26 | 1.330 | 1.330 | 1.320 | 1.320 | 1.150 | 3,000 |
| 2024-11-25 | 1.320 | 1.340 | 1.320 | 1.320 | 1.150 | 119,000 |
| 2024-11-22 | 1.310 | 1.340 | 1.310 | 1.340 | 1.168 | 87,500 |
| 2024-11-21 | 1.340 | 1.350 | 1.340 | 1.340 | 1.168 | 100,000 |
| 2024-11-20 | 1.340 | 1.350 | 1.310 | 1.320 | 1.150 | 242,000 |
| 2024-11-19 | 1.320 | 1.350 | 1.320 | 1.340 | 1.168 | 198,000 |
| 2024-11-18 | 1.280 | 1.350 | 1.280 | 1.340 | 1.168 | 164,000 |
| 2024-11-15 | 1.280 | 1.320 | 1.280 | 1.290 | 1.124 | 62,000 |
| 2024-11-14 | 1.330 | 1.330 | 1.240 | 1.280 | 1.115 | 666,000 |
| 2024-11-13 | 1.360 | 1.410 | 1.300 | 1.390 | 1.211 | 128,000 |
| 2024-11-12 | 1.410 | 1.410 | 1.410 | 1.410 | 1.229 | 0 |
| 2024-11-11 | 1.380 | 1.410 | 1.370 | 1.410 | 1.229 | 152,000 |
| 2024-11-08 | 1.420 | 1.420 | 1.410 | 1.410 | 1.229 | 62,000 |
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.