Yuexiu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	3.670	3.690	3.640	3.680	3.670	4,159,000
2026-04-27	3.660	3.670	3.610	3.660	3.650	5,916,615
2026-04-24	3.680	3.700	3.630	3.660	3.650	11,476,760
2026-04-23	3.790	3.790	3.640	3.680	3.670	10,970,110
2026-04-22	3.780	3.790	3.720	3.790	3.780	5,727,300
2026-04-21	3.750	3.800	3.740	3.790	3.780	5,086,603
2026-04-20	3.770	3.770	3.710	3.750	3.740	3,391,120
2026-04-17	3.760	3.820	3.720	3.750	3.740	9,705,659
2026-04-16	3.710	3.770	3.700	3.760	3.750	7,009,323
2026-04-15	3.750	3.760	3.690	3.730	3.720	6,769,189
2026-04-14	3.620	3.770	3.620	3.730	3.720	11,810,150
2026-04-13	3.640	3.660	3.560	3.600	3.590	8,639,874
2026-04-10	3.660	3.680	3.620	3.640	3.630	6,241,523
2026-04-09	3.740	3.740	3.580	3.620	3.610	16,838,080
2026-04-08	3.710	3.780	3.710	3.740	3.730	10,647,490
2026-04-02	3.700	3.740	3.650	3.700	3.690	12,905,770
2026-04-01	3.820	3.850	3.660	3.730	3.720	17,877,180
2026-03-31	3.850	3.890	3.720	3.770	3.760	11,070,090
2026-03-30	3.800	3.850	3.760	3.840	3.830	10,311,080
2026-03-27	3.820	3.880	3.780	3.840	3.830	6,977,891
2026-03-26	3.900	3.940	3.800	3.820	3.810	7,638,600
2026-03-25	3.910	3.960	3.860	3.900	3.890	4,870,500
2026-03-24	3.910	3.940	3.820	3.870	3.860	6,170,560
2026-03-23	3.930	3.980	3.830	3.860	3.850	14,094,230
2026-03-20	4.030	4.060	3.980	3.980	3.969	17,842,961
2026-03-19	4.110	4.110	4.020	4.050	4.039	11,316,320
2026-03-18	4.260	4.280	4.130	4.140	4.129	8,390,851
2026-03-17	4.220	4.350	4.220	4.280	4.269	9,293,736
2026-03-16	4.200	4.230	4.160	4.220	4.209	3,760,795
2026-03-13	4.170	4.260	4.140	4.160	4.149	5,236,464
2026-03-12	4.240	4.260	4.130	4.190	4.179	7,005,224
2026-03-11	4.270	4.280	4.210	4.240	4.229	2,779,163
2026-03-10	4.300	4.300	4.170	4.240	4.229	6,523,320
2026-03-09	4.310	4.310	4.130	4.220	4.209	11,610,400
2026-03-06	4.330	4.420	4.330	4.380	4.368	4,066,734
2026-03-05	4.400	4.500	4.360	4.360	4.348	7,229,692
2026-03-04	4.340	4.370	4.270	4.370	4.358	10,060,380
2026-03-03	4.500	4.590	4.350	4.370	4.358	7,793,537
2026-03-02	4.580	4.580	4.430	4.480	4.468	15,086,720
2026-02-27	4.620	4.640	4.550	4.600	4.588	7,273,745
2026-02-26	4.780	4.830	4.660	4.670	4.658	9,051,513
2026-02-25	4.600	4.800	4.600	4.730	4.717	11,347,740
2026-02-24	4.600	4.620	4.520	4.580	4.568	6,770,000
2026-02-23	4.680	4.680	4.550	4.600	4.588	4,002,336
2026-02-20	4.600	4.620	4.540	4.570	4.558	2,577,040
2026-02-16	4.660	4.660	4.550	4.620	4.608	1,739,790
2026-02-13	4.630	4.710	4.580	4.690	4.677	20,090,750
2026-02-12	4.760	4.830	4.680	4.680	4.667	10,920,840
2026-02-11	4.710	4.790	4.670	4.790	4.777	6,680,357
2026-02-10	4.830	4.890	4.720	4.720	4.707	11,553,400
2026-02-09	4.800	4.980	4.710	4.860	4.847	30,773,039
2026-02-06	4.690	4.730	4.630	4.700	4.687	7,167,434
2026-02-05	4.760	4.780	4.680	4.740	4.727	13,367,050
2026-02-04	4.490	4.800	4.450	4.770	4.757	32,877,949
2026-02-03	4.420	4.550	4.350	4.490	4.478	13,140,660
2026-02-02	4.410	4.490	4.350	4.420	4.408	17,737,000
2026-01-30	4.650	4.690	4.510	4.560	4.548	18,174,670
2026-01-29	4.310	4.740	4.300	4.680	4.667	57,397,922
2026-01-28	4.220	4.340	4.170	4.320	4.308	22,330,971
2026-01-27	4.210	4.220	4.130	4.170	4.159	10,602,870

← NewerPage 3 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.