Guangdong Yueyun Transportation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.430 | 1.430 | 1.420 | 1.430 | 1.246 | 26,000 |
| 2024-11-06 | 1.460 | 1.460 | 1.460 | 1.460 | 1.272 | 0 |
| 2024-11-05 | 1.440 | 1.460 | 1.440 | 1.460 | 1.272 | 26,000 |
| 2024-11-04 | 1.450 | 1.470 | 1.450 | 1.450 | 1.263 | 29,000 |
| 2024-11-01 | 1.450 | 1.450 | 1.450 | 1.450 | 1.263 | 0 |
| 2024-10-31 | 1.480 | 1.480 | 1.450 | 1.450 | 1.263 | 58,000 |
| 2024-10-30 | 1.490 | 1.490 | 1.450 | 1.450 | 1.263 | 12,000 |
| 2024-10-29 | 1.500 | 1.500 | 1.480 | 1.490 | 1.298 | 71,000 |
| 2024-10-28 | 1.450 | 1.470 | 1.450 | 1.470 | 1.281 | 30,000 |
| 2024-10-25 | 1.480 | 1.500 | 1.480 | 1.480 | 1.290 | 120,000 |
| 2024-10-24 | 1.410 | 1.440 | 1.410 | 1.440 | 1.255 | 38,000 |
| 2024-10-23 | 1.440 | 1.440 | 1.440 | 1.440 | 1.255 | 23,000 |
| 2024-10-22 | 1.450 | 1.480 | 1.390 | 1.440 | 1.255 | 161,000 |
| 2024-10-21 | 1.490 | 1.490 | 1.430 | 1.450 | 1.263 | 113,000 |
| 2024-10-18 | 1.460 | 1.460 | 1.450 | 1.460 | 1.272 | 51,000 |
| 2024-10-17 | 1.440 | 1.460 | 1.440 | 1.440 | 1.255 | 72,000 |
| 2024-10-16 | 1.430 | 1.460 | 1.430 | 1.440 | 1.255 | 149,000 |
| 2024-10-15 | 1.490 | 1.510 | 1.450 | 1.460 | 1.272 | 271,000 |
| 2024-10-14 | 1.540 | 1.540 | 1.470 | 1.500 | 1.307 | 187,000 |
| 2024-10-10 | 1.480 | 1.570 | 1.470 | 1.540 | 1.342 | 812,000 |
| 2024-10-09 | 1.500 | 1.500 | 1.420 | 1.470 | 1.281 | 391,000 |
| 2024-10-08 | 1.450 | 1.490 | 1.390 | 1.480 | 1.290 | 299,000 |
| 2024-10-07 | 1.440 | 1.500 | 1.380 | 1.480 | 1.290 | 792,000 |
| 2024-10-04 | 1.470 | 1.470 | 1.390 | 1.440 | 1.255 | 809,500 |
| 2024-10-03 | 1.390 | 1.450 | 1.360 | 1.450 | 1.263 | 517,500 |
| 2024-10-02 | 1.320 | 1.450 | 1.320 | 1.390 | 1.211 | 447,000 |
| 2024-09-30 | 1.320 | 1.370 | 1.300 | 1.320 | 1.150 | 556,500 |
| 2024-09-27 | 1.270 | 1.320 | 1.270 | 1.320 | 1.150 | 484,000 |
| 2024-09-26 | 1.260 | 1.270 | 1.220 | 1.270 | 1.107 | 131,000 |
| 2024-09-25 | 1.280 | 1.280 | 1.240 | 1.240 | 1.080 | 39,000 |
| 2024-09-24 | 1.260 | 1.280 | 1.260 | 1.260 | 1.098 | 85,500 |
| 2024-09-23 | 1.260 | 1.260 | 1.210 | 1.260 | 1.098 | 36,000 |
| 2024-09-20 | 1.270 | 1.270 | 1.220 | 1.260 | 1.098 | 229,000 |
| 2024-09-19 | 1.240 | 1.260 | 1.240 | 1.260 | 1.098 | 302,000 |
| 2024-09-17 | 1.210 | 1.210 | 1.210 | 1.210 | 1.054 | 0 |
| 2024-09-16 | 1.210 | 1.210 | 1.210 | 1.210 | 1.054 | 64,000 |
| 2024-09-13 | 1.180 | 1.210 | 1.180 | 1.210 | 1.054 | 128,000 |
| 2024-09-12 | 1.200 | 1.210 | 1.190 | 1.200 | 1.046 | 58,000 |
| 2024-09-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.046 | 52,000 |
| 2024-09-10 | 1.200 | 1.200 | 1.190 | 1.200 | 1.046 | 11,000 |
| 2024-09-09 | 1.200 | 1.200 | 1.190 | 1.190 | 1.037 | 29,000 |
| 2024-09-05 | 1.190 | 1.200 | 1.190 | 1.200 | 1.046 | 81,500 |
| 2024-09-04 | 1.190 | 1.190 | 1.180 | 1.190 | 1.037 | 412,000 |
| 2024-09-03 | 1.190 | 1.190 | 1.190 | 1.190 | 1.037 | 44,000 |
| 2024-09-02 | 1.170 | 1.180 | 1.170 | 1.180 | 1.028 | 105,000 |
| 2024-08-30 | 1.160 | 1.210 | 1.160 | 1.160 | 1.011 | 61,000 |
| 2024-08-29 | 1.160 | 1.160 | 1.150 | 1.160 | 1.011 | 92,000 |
| 2024-08-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.002 | 181,000 |
| 2024-08-27 | 1.160 | 1.170 | 1.150 | 1.170 | 1.019 | 141,000 |
| 2024-08-26 | 1.170 | 1.180 | 1.140 | 1.170 | 1.019 | 405,000 |
| 2024-08-23 | 1.190 | 1.190 | 1.150 | 1.170 | 1.019 | 680,000 |
| 2024-08-22 | 1.190 | 1.190 | 1.170 | 1.190 | 1.037 | 24,000 |
| 2024-08-21 | 1.190 | 1.200 | 1.170 | 1.170 | 1.019 | 32,000 |
| 2024-08-20 | 1.180 | 1.190 | 1.160 | 1.180 | 1.028 | 75,000 |
| 2024-08-19 | 1.170 | 1.190 | 1.170 | 1.180 | 1.028 | 75,000 |
| 2024-08-16 | 1.170 | 1.180 | 1.170 | 1.170 | 1.019 | 127,000 |
| 2024-08-15 | 1.170 | 1.180 | 1.140 | 1.170 | 1.019 | 102,000 |
| 2024-08-14 | 1.190 | 1.190 | 1.160 | 1.170 | 1.019 | 95,500 |
| 2024-08-13 | 1.160 | 1.190 | 1.160 | 1.190 | 1.037 | 154,000 |
| 2024-08-12 | 1.190 | 1.190 | 1.110 | 1.160 | 1.011 | 122,000 |
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.