Yuexiu Property Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	4.560	4.580	4.500	4.560	4.400	8,556,000
2025-08-01	4.600	4.650	4.540	4.550	4.391	10,660,500
2025-07-31	4.760	4.760	4.560	4.620	4.458	23,509,631
2025-07-30	4.870	4.960	4.800	4.810	4.642	12,701,660
2025-07-29	4.860	4.890	4.770	4.870	4.699	9,875,933
2025-07-28	4.900	4.940	4.830	4.890	4.719	9,762,964
2025-07-25	4.910	4.970	4.850	4.870	4.699	17,629,070
2025-07-24	4.780	4.950	4.750	4.890	4.719	20,908,490
2025-07-23	4.800	4.890	4.750	4.770	4.603	10,182,130
2025-07-22	4.680	4.800	4.580	4.780	4.613	21,277,699
2025-07-21	4.610	4.690	4.610	4.680	4.516	13,934,080
2025-07-18	4.670	4.740	4.600	4.610	4.449	12,072,350
2025-07-17	4.670	4.720	4.640	4.670	4.507	11,823,410
2025-07-16	4.780	4.780	4.670	4.670	4.507	10,103,650
2025-07-15	4.910	4.960	4.690	4.760	4.593	16,429,461
2025-07-14	4.770	4.950	4.770	4.880	4.709	18,333,609
2025-07-11	4.850	4.920	4.780	4.800	4.632	20,010,680
2025-07-10	4.490	4.900	4.460	4.830	4.661	54,336,461
2025-07-09	4.460	4.510	4.430	4.490	4.333	11,248,870
2025-07-08	4.480	4.480	4.410	4.450	4.294	5,105,520
2025-07-07	4.420	4.520	4.390	4.460	4.304	12,219,760
2025-07-04	4.480	4.480	4.370	4.430	4.275	7,708,502
2025-07-03	4.510	4.620	4.450	4.480	4.323	14,377,270
2025-07-02	4.340	4.510	4.330	4.490	4.333	22,836,000
2025-06-30	4.360	4.400	4.270	4.300	4.149	13,155,970
2025-06-27	4.420	4.460	4.370	4.380	4.227	11,520,080
2025-06-26	4.350	4.420	4.330	4.390	4.236	8,358,987
2025-06-25	4.300	4.400	4.300	4.360	4.207	14,040,630
2025-06-24	4.200	4.300	4.200	4.280	4.130	11,561,000
2025-06-23	4.160	4.210	4.130	4.200	4.053	9,152,016
2025-06-20	4.260	4.260	4.150	4.170	4.024	17,949,369
2025-06-19	4.350	4.350	4.170	4.230	4.082	23,741,840
2025-06-18	4.460	4.470	4.330	4.350	4.198	12,710,200
2025-06-17	4.520	4.530	4.440	4.480	4.323	11,799,100
2025-06-16	4.460	4.630	4.440	4.510	4.352	26,681,859
2025-06-13	4.360	4.480	4.280	4.460	4.304	22,249,590
2025-06-12	4.410	4.410	4.330	4.360	4.207	11,644,000
2025-06-11	4.390	4.450	4.380	4.400	4.246	23,773,869
2025-06-10	4.320	4.490	4.310	4.390	4.236	21,867,789
2025-06-09	4.300	4.350	4.280	4.330	4.178	10,766,200
2025-06-06	4.370	4.370	4.280	4.300	4.149	8,325,727
2025-06-05	4.300	4.440	4.300	4.360	4.207	11,841,000
2025-06-04	4.250	4.310	4.250	4.300	4.149	7,996,577
2025-06-03	4.310	4.370	4.230	4.270	4.121	19,540,369
2025-06-02	4.400	4.400	4.190	4.320	4.169	5,489,474
2025-05-30	4.450	4.450	4.380	4.390	4.236	7,937,953
2025-05-29	4.370	4.450	4.340	4.420	4.265	7,685,131
2025-05-28	4.310	4.370	4.300	4.370	4.217	4,167,526
2025-05-27	4.300	4.340	4.290	4.300	4.149	5,766,567
2025-05-26	4.350	4.400	4.260	4.300	4.149	14,345,500
2025-05-23	4.470	4.470	4.320	4.350	4.198	21,993,131
2025-05-22	4.480	4.510	4.420	4.470	4.314	10,220,460
2025-05-21	4.510	4.520	4.450	4.510	4.352	7,973,491
2025-05-20	4.550	4.590	4.400	4.510	4.352	17,527,000
2025-05-19	4.600	4.610	4.530	4.570	4.410	8,605,203
2025-05-16	4.580	4.620	4.560	4.600	4.439	8,305,690
2025-05-15	4.730	4.730	4.580	4.600	4.439	14,430,550
2025-05-14	4.750	4.750	4.620	4.700	4.535	15,463,400
2025-05-13	4.780	4.820	4.700	4.710	4.545	12,729,030
2025-05-12	4.690	4.770	4.670	4.750	4.584	12,728,080

← NewerPage 6 of 21 · 1,233 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.