Yuexiu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	4.210	4.220	4.130	4.170	4.159	10,602,870
2026-01-26	4.140	4.270	4.090	4.210	4.199	21,932,680
2026-01-23	4.290	4.290	4.190	4.250	4.239	12,990,850
2026-01-22	4.240	4.330	4.220	4.290	4.279	17,546,320
2026-01-21	4.230	4.250	4.180	4.240	4.229	6,383,316
2026-01-20	4.140	4.270	4.140	4.230	4.219	14,298,340
2026-01-19	4.100	4.210	4.060	4.140	4.129	6,131,985
2026-01-16	4.200	4.200	4.080	4.100	4.089	7,960,369
2026-01-15	4.120	4.210	4.120	4.190	4.179	12,301,980
2026-01-14	4.110	4.140	4.050	4.120	4.109	9,705,811
2026-01-13	4.180	4.190	4.090	4.100	4.089	9,775,792
2026-01-12	4.190	4.190	4.110	4.160	4.149	6,059,388
2026-01-09	4.250	4.280	4.160	4.190	4.179	7,720,201
2026-01-08	4.200	4.260	4.140	4.250	4.239	9,593,979
2026-01-07	4.220	4.270	4.170	4.200	4.189	4,324,285
2026-01-06	4.180	4.270	4.150	4.230	4.219	13,158,380
2026-01-05	4.020	4.200	4.000	4.160	4.149	15,060,270
2026-01-02	3.960	4.020	3.950	4.020	4.009	3,456,483
2025-12-31	3.980	3.980	3.900	3.960	3.949	5,168,428
2025-12-30	4.000	4.000	3.930	3.950	3.939	7,359,396
2025-12-29	4.080	4.080	3.990	4.000	3.989	7,827,575
2025-12-24	4.040	4.070	4.010	4.060	4.049	3,813,061
2025-12-23	4.050	4.090	4.020	4.040	4.029	6,157,858
2025-12-22	4.070	4.100	4.070	4.070	4.059	4,782,742
2025-12-19	4.080	4.150	4.050	4.070	4.059	11,356,980
2025-12-18	4.070	4.100	3.990	4.090	4.079	11,101,270
2025-12-17	4.090	4.090	4.000	4.070	4.059	9,232,488
2025-12-16	4.080	4.080	3.990	4.070	4.059	19,169,789
2025-12-15	4.160	4.180	4.040	4.080	4.069	24,925,490
2025-12-12	4.290	4.290	4.150	4.210	4.199	21,241,670
2025-12-11	4.250	4.250	4.150	4.180	4.169	13,698,690
2025-12-10	4.190	4.320	4.140	4.250	4.239	19,604,000
2025-12-09	4.350	4.400	4.140	4.150	4.139	20,067,721
2025-12-08	4.430	4.450	4.380	4.400	4.388	3,016,137
2025-12-05	4.410	4.430	4.320	4.410	4.398	7,086,563
2025-12-04	4.430	4.450	4.350	4.400	4.388	7,040,913
2025-12-03	4.500	4.520	4.400	4.420	4.408	8,068,105
2025-12-02	4.540	4.570	4.480	4.510	4.498	9,336,316
2025-12-01	4.510	4.570	4.480	4.540	4.528	5,545,924
2025-11-28	4.550	4.550	4.450	4.510	4.498	8,358,558
2025-11-27	4.610	4.650	4.500	4.530	4.518	15,782,710
2025-11-26	4.660	4.720	4.620	4.630	4.618	4,579,000
2025-11-25	4.640	4.730	4.640	4.660	4.648	4,902,320
2025-11-24	4.580	4.700	4.580	4.660	4.648	9,188,347
2025-11-21	4.580	4.720	4.560	4.570	4.558	11,405,800
2025-11-20	4.570	4.740	4.540	4.700	4.687	16,615,949
2025-11-19	4.570	4.630	4.490	4.570	4.558	10,736,510
2025-11-18	4.730	4.730	4.570	4.580	4.568	8,050,400
2025-11-17	4.700	4.730	4.640	4.730	4.717	7,643,453
2025-11-14	4.700	4.740	4.680	4.690	4.677	5,981,100
2025-11-13	4.710	4.740	4.660	4.720	4.707	8,820,443
2025-11-12	4.670	4.730	4.630	4.700	4.687	10,151,290
2025-11-11	4.650	4.710	4.620	4.670	4.658	7,443,355
2025-11-10	4.530	4.650	4.480	4.640	4.628	11,496,580
2025-11-07	4.480	4.570	4.450	4.520	4.508	11,731,550
2025-11-06	4.520	4.520	4.440	4.500	4.488	3,416,109
2025-11-05	4.510	4.510	4.380	4.480	4.468	12,034,860
2025-11-04	4.520	4.580	4.460	4.500	4.488	9,004,660
2025-11-03	4.520	4.560	4.490	4.550	4.538	6,056,889
2025-10-31	4.550	4.550	4.480	4.480	4.468	9,675,070

← NewerPage 4 of 21 · 1,230 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.