Yuexiu Property Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 4.660 | 4.880 | 4.620 | 4.810 | 4.642 | 14,503,190 |
| 2025-02-06 | 4.670 | 4.700 | 4.600 | 4.660 | 4.497 | 13,689,050 |
| 2025-02-05 | 4.720 | 4.720 | 4.570 | 4.660 | 4.497 | 8,795,555 |
| 2025-02-04 | 4.670 | 4.820 | 4.620 | 4.700 | 4.535 | 7,839,432 |
| 2025-02-03 | 4.800 | 4.830 | 4.600 | 4.670 | 4.507 | 12,167,000 |
| 2025-01-28 | 4.790 | 4.880 | 4.790 | 4.850 | 4.680 | 2,099,367 |
| 2025-01-27 | 4.880 | 4.970 | 4.770 | 4.830 | 4.661 | 11,072,010 |
| 2025-01-24 | 4.820 | 4.890 | 4.780 | 4.860 | 4.690 | 6,779,669 |
| 2025-01-23 | 4.920 | 4.960 | 4.770 | 4.790 | 4.622 | 7,120,056 |
| 2025-01-22 | 4.980 | 4.980 | 4.800 | 4.850 | 4.680 | 7,473,916 |
| 2025-01-21 | 4.870 | 5.200 | 4.870 | 4.980 | 4.806 | 17,991,449 |
| 2025-01-20 | 4.930 | 5.000 | 4.830 | 4.850 | 4.680 | 7,346,085 |
| 2025-01-17 | 4.730 | 4.960 | 4.680 | 4.890 | 4.719 | 8,544,300 |
| 2025-01-16 | 4.830 | 4.990 | 4.730 | 4.770 | 4.603 | 19,970,320 |
| 2025-01-15 | 4.910 | 4.950 | 4.780 | 4.820 | 4.651 | 9,675,659 |
| 2025-01-14 | 4.680 | 4.990 | 4.680 | 4.950 | 4.777 | 15,003,520 |
| 2025-01-13 | 4.720 | 4.770 | 4.600 | 4.730 | 4.564 | 6,331,496 |
| 2025-01-10 | 4.830 | 4.840 | 4.680 | 4.720 | 4.555 | 10,974,450 |
| 2025-01-09 | 4.820 | 4.880 | 4.790 | 4.830 | 4.661 | 6,700,203 |
| 2025-01-08 | 4.930 | 4.960 | 4.750 | 4.860 | 4.690 | 8,023,327 |
| 2025-01-07 | 4.970 | 5.010 | 4.870 | 4.930 | 4.757 | 6,207,147 |
| 2025-01-06 | 5.070 | 5.080 | 4.920 | 4.930 | 4.757 | 8,596,090 |
| 2025-01-03 | 5.110 | 5.220 | 5.040 | 5.050 | 4.873 | 9,695,204 |
| 2025-01-02 | 5.090 | 5.220 | 5.060 | 5.090 | 4.912 | 10,340,040 |
| 2024-12-31 | 5.010 | 5.120 | 4.990 | 5.090 | 4.912 | 4,224,999 |
| 2024-12-30 | 5.130 | 5.180 | 5.000 | 5.060 | 4.883 | 11,429,520 |
| 2024-12-27 | 5.150 | 5.150 | 4.970 | 5.120 | 4.941 | 8,985,147 |
| 2024-12-24 | 5.100 | 5.160 | 5.000 | 5.140 | 4.960 | 9,104,790 |
| 2024-12-23 | 5.120 | 5.180 | 5.050 | 5.100 | 4.921 | 11,863,220 |
| 2024-12-20 | 5.200 | 5.240 | 5.110 | 5.110 | 4.931 | 16,822,170 |
| 2024-12-19 | 5.180 | 5.260 | 5.080 | 5.220 | 5.037 | 7,316,932 |
| 2024-12-18 | 5.270 | 5.290 | 5.230 | 5.250 | 5.066 | 4,519,064 |
| 2024-12-17 | 5.290 | 5.320 | 5.180 | 5.210 | 5.028 | 16,217,490 |
| 2024-12-16 | 5.530 | 5.610 | 5.270 | 5.290 | 5.105 | 20,356,400 |
| 2024-12-13 | 5.760 | 5.770 | 5.480 | 5.560 | 5.365 | 19,940,279 |
| 2024-12-12 | 5.770 | 5.960 | 5.700 | 5.830 | 5.626 | 10,807,740 |
| 2024-12-11 | 5.740 | 5.950 | 5.720 | 5.770 | 5.568 | 9,505,227 |
| 2024-12-10 | 6.250 | 6.340 | 5.740 | 5.760 | 5.558 | 26,007,910 |
| 2024-12-09 | 5.650 | 5.970 | 5.490 | 5.950 | 5.742 | 11,751,340 |
| 2024-12-06 | 5.570 | 5.670 | 5.550 | 5.650 | 5.452 | 6,379,980 |
| 2024-12-05 | 5.710 | 5.710 | 5.510 | 5.600 | 5.404 | 6,538,899 |
| 2024-12-04 | 5.780 | 5.970 | 5.660 | 5.710 | 5.510 | 8,121,624 |
| 2024-12-03 | 5.700 | 5.800 | 5.620 | 5.770 | 5.568 | 7,133,705 |
| 2024-12-02 | 5.660 | 5.820 | 5.600 | 5.700 | 5.500 | 16,620,510 |
| 2024-11-29 | 5.560 | 5.750 | 5.550 | 5.660 | 5.462 | 6,386,734 |
| 2024-11-28 | 5.620 | 5.640 | 5.460 | 5.520 | 5.327 | 6,033,724 |
| 2024-11-27 | 5.450 | 5.650 | 5.350 | 5.620 | 5.423 | 10,063,500 |
| 2024-11-26 | 5.490 | 5.570 | 5.420 | 5.450 | 5.259 | 11,020,060 |
| 2024-11-25 | 5.560 | 5.560 | 5.380 | 5.490 | 5.298 | 15,266,710 |
| 2024-11-22 | 5.790 | 5.820 | 5.400 | 5.500 | 5.307 | 20,315,980 |
| 2024-11-21 | 5.790 | 5.810 | 5.690 | 5.790 | 5.587 | 4,909,976 |
| 2024-11-20 | 5.850 | 5.880 | 5.680 | 5.780 | 5.578 | 8,544,410 |
| 2024-11-19 | 5.950 | 6.000 | 5.750 | 5.860 | 5.655 | 7,981,114 |
| 2024-11-18 | 5.830 | 6.040 | 5.830 | 5.910 | 5.703 | 9,321,699 |
| 2024-11-15 | 5.950 | 5.960 | 5.800 | 5.830 | 5.626 | 9,592,222 |
| 2024-11-14 | 6.180 | 6.280 | 5.890 | 5.930 | 5.722 | 16,482,010 |
| 2024-11-13 | 6.150 | 6.250 | 5.980 | 6.080 | 5.867 | 15,071,200 |
| 2024-11-12 | 6.500 | 6.570 | 6.160 | 6.240 | 6.022 | 15,036,200 |
| 2024-11-11 | 6.650 | 6.660 | 6.390 | 6.500 | 6.272 | 22,313,471 |
| 2024-11-08 | 7.200 | 7.280 | 6.880 | 6.930 | 6.687 | 17,801,230 |
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.