Yuexiu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	3.600	3.600	3.550	3.580	3.570	1,844,076
2026-07-24	3.640	3.640	3.530	3.560	3.550	3,916,315
2026-07-23	3.660	3.700	3.640	3.690	3.680	2,380,520
2026-07-22	3.730	3.730	3.640	3.650	3.640	3,409,043
2026-07-21	3.720	3.730	3.640	3.700	3.690	4,039,946
2026-07-20	3.640	3.740	3.600	3.720	3.710	5,135,900
2026-07-17	3.780	3.830	3.580	3.660	3.650	4,142,518
2026-07-16	3.670	3.800	3.670	3.760	3.750	7,513,367
2026-07-15	3.530	3.690	3.480	3.670	3.660	6,632,906
2026-07-14	3.490	3.520	3.410	3.510	3.501	3,348,974
2026-07-13	3.480	3.510	3.420	3.490	3.481	5,215,288
2026-07-10	3.450	3.580	3.420	3.500	3.491	6,030,000
2026-07-09	3.600	3.600	3.410	3.460	3.451	8,978,614
2026-07-08	3.510	3.600	3.460	3.590	3.580	4,835,658
2026-07-07	3.640	3.640	3.480	3.510	3.501	6,784,969
2026-07-06	3.600	3.640	3.510	3.620	3.610	5,319,469
2026-07-03	3.470	3.570	3.470	3.550	3.541	8,141,566
2026-07-02	3.400	3.490	3.390	3.470	3.461	7,160,496
2026-06-30	3.490	3.490	3.300	3.340	3.331	5,222,629
2026-06-29	3.360	3.430	3.270	3.370	3.361	5,293,565
2026-06-26	3.430	3.430	3.280	3.350	3.341	8,132,597
2026-06-25	3.470	3.470	3.270	3.400	3.391	9,146,086
2026-06-24	3.560	3.590	3.430	3.470	3.461	12,397,434
2026-06-23	3.710	3.710	3.540	3.590	3.580	13,532,559
2026-06-22	3.820	3.820	3.630	3.710	3.700	8,822,562
2026-06-18	3.960	3.960	3.750	3.790	3.780	17,330,920
2026-06-17	4.230	4.230	3.960	4.040	4.029	17,245,461
2026-06-16	4.340	4.350	4.190	4.220	4.209	5,036,503
2026-06-15	4.480	4.550	4.320	4.360	4.348	2,651,925
2026-06-12	4.300	4.560	4.290	4.450	4.438	11,481,390
2026-06-11	4.320	4.380	4.230	4.300	4.288	5,866,409
2026-06-10	4.250	4.370	4.230	4.350	4.338	6,054,567
2026-06-09	4.270	4.410	4.200	4.320	4.308	8,033,730
2026-06-08	4.350	4.410	4.230	4.300	4.288	7,491,783
2026-06-05	4.440	4.510	4.360	4.390	4.378	9,377,818
2026-06-04	4.470	4.580	4.430	4.460	4.448	6,048,494
2026-06-03	4.530	4.650	4.480	4.550	4.538	7,310,414
2026-06-02	4.530	4.750	4.520	4.560	4.548	22,464,961
2026-06-01	4.370	4.640	4.310	4.590	4.578	14,045,610
2026-05-29	4.200	4.490	4.200	4.370	4.358	11,851,970
2026-05-28	4.200	4.280	4.130	4.180	4.169	7,754,603
2026-05-27	4.360	4.380	4.200	4.200	4.189	8,351,356
2026-05-26	4.300	4.430	4.270	4.350	4.338	6,035,479
2026-05-22	4.340	4.400	4.300	4.350	4.338	10,979,180
2026-05-21	4.370	4.410	4.280	4.330	4.318	12,571,010
2026-05-20	4.400	4.420	4.270	4.370	4.358	11,358,610
2026-05-19	4.380	4.410	4.310	4.400	4.388	7,187,102
2026-05-18	4.610	4.610	4.330	4.400	4.388	19,836,141
2026-05-15	4.700	4.700	4.570	4.660	4.648	19,534,381
2026-05-14	4.690	4.730	4.650	4.690	4.677	9,261,806
2026-05-13	4.670	4.760	4.640	4.710	4.697	16,107,650
2026-05-12	4.690	4.800	4.620	4.700	4.687	28,809,830
2026-05-11	4.540	4.700	4.440	4.650	4.638	20,632,811
2026-05-08	4.360	4.550	4.320	4.540	4.528	23,965,920
2026-05-07	4.180	4.410	4.130	4.340	4.328	33,541,441
2026-05-06	3.920	4.220	3.900	4.180	4.169	27,350,221
2026-05-05	3.850	3.900	3.810	3.870	3.860	3,529,740
2026-05-04	3.920	4.050	3.860	3.900	3.890	6,671,900
2026-04-30	3.910	3.990	3.850	3.870	3.860	16,623,000
2026-04-29	3.680	3.910	3.680	3.910	3.900	18,925,910

← NewerPage 2 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	0.0090 HKD
2025-10-13	0.1660 HKD
2024-10-14	0.1890 HKD
2024-07-02	0.1480 HKD
2023-10-16	0.2320 HKD
2023-06-08	0.3070 HKD
2022-10-17	0.3151 HKD
2022-06-07	0.3240 HKD
2021-10-18	0.3220 HKD
2021-06-04	0.0622 HKD
2020-10-16	0.0563 HKD
2020-06-02	0.0484 HKD
2019-10-16	0.0524 HKD
2019-06-03	0.0504 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.