Yuexiu Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.940	0.950	0.930	0.940	0.775	686,377
2024-08-07	0.940	0.950	0.930	0.950	0.783	1,209,539
2024-08-06	0.930	0.950	0.920	0.940	0.775	1,603,972
2024-08-05	0.950	0.960	0.920	0.940	0.775	3,587,065
2024-08-02	0.970	0.970	0.950	0.960	0.792	2,014,090
2024-08-01	0.980	0.990	0.950	0.990	0.816	1,494,559
2024-07-31	0.960	0.980	0.950	0.980	0.808	1,211,638
2024-07-30	0.980	0.980	0.960	0.960	0.792	1,160,224
2024-07-29	0.970	0.990	0.960	0.980	0.808	1,186,925
2024-07-26	0.970	0.980	0.960	0.970	0.800	603,681
2024-07-25	0.970	0.970	0.960	0.970	0.800	310,418
2024-07-24	0.990	0.990	0.970	0.980	0.808	1,196,157
2024-07-23	1.010	1.010	0.980	0.980	0.808	1,075,468
2024-07-22	0.980	1.010	0.980	1.010	0.833	955,637
2024-07-19	1.010	1.010	0.980	0.990	0.816	2,086,912
2024-07-18	1.010	1.020	1.010	1.020	0.841	1,263,982
2024-07-17	1.010	1.020	1.000	1.010	0.833	423,119
2024-07-16	1.020	1.030	1.000	1.010	0.833	2,344,506
2024-07-15	1.000	1.020	1.000	1.020	0.841	1,918,185
2024-07-12	0.990	1.020	0.990	1.010	0.833	4,116,887
2024-07-11	0.950	0.990	0.950	0.990	0.816	1,178,797
2024-07-10	0.940	0.970	0.940	0.950	0.783	1,378,823
2024-07-09	0.950	0.950	0.940	0.940	0.775	1,140,836
2024-07-08	0.960	0.960	0.940	0.940	0.775	1,170,834
2024-07-05	0.960	0.970	0.950	0.960	0.792	770,971
2024-07-04	0.990	0.990	0.950	0.970	0.800	1,207,507
2024-07-03	0.980	1.000	0.960	0.990	0.816	3,870,497
2024-07-02	0.950	1.010	0.950	0.980	0.808	3,420,974
2024-06-28	0.940	0.970	0.930	0.950	0.783	1,377,821
2024-06-27	0.950	0.960	0.930	0.940	0.775	3,006,100
2024-06-26	0.950	0.970	0.940	0.970	0.800	2,462,026
2024-06-25	0.940	0.970	0.940	0.960	0.792	1,069,287
2024-06-24	0.980	0.980	0.930	0.940	0.775	6,165,010
2024-06-21	1.000	1.000	0.970	0.980	0.808	8,534,651
2024-06-20	1.010	1.020	1.000	1.010	0.833	2,333,902
2024-06-19	1.020	1.020	1.010	1.020	0.841	2,147,606
2024-06-18	1.020	1.020	1.000	1.010	0.833	3,378,923
2024-06-17	1.030	1.030	1.010	1.020	0.841	817,433
2024-06-14	1.020	1.040	1.020	1.030	0.849	1,348,157
2024-06-13	1.010	1.020	1.000	1.020	0.841	1,222,116
2024-06-12	1.000	1.010	1.000	1.010	0.833	1,352,523
2024-06-11	1.010	1.010	1.000	1.000	0.825	1,806,350
2024-06-07	1.010	1.020	1.000	1.010	0.833	1,756,470
2024-06-06	1.010	1.020	1.000	1.000	0.825	1,074,939
2024-06-05	1.030	1.030	0.990	1.010	0.833	2,057,318
2024-06-04	1.000	1.030	1.000	1.030	0.849	2,925,721
2024-06-03	0.990	1.010	0.980	0.990	0.816	1,912,948
2024-05-31	1.020	1.030	0.980	0.980	0.808	4,089,337
2024-05-30	1.030	1.030	1.000	1.010	0.833	1,795,958
2024-05-29	1.040	1.040	1.020	1.030	0.849	1,950,432
2024-05-28	1.050	1.060	1.030	1.040	0.858	1,702,635
2024-05-27	1.020	1.050	1.010	1.050	0.866	3,696,890
2024-05-24	1.040	1.050	1.010	1.010	0.833	2,589,293
2024-05-23	1.080	1.080	1.040	1.040	0.858	2,733,209
2024-05-22	1.060	1.090	1.050	1.080	0.891	3,203,902
2024-05-21	1.120	1.120	1.050	1.060	0.874	4,279,886
2024-05-20	1.100	1.150	1.100	1.120	0.924	7,101,316
2024-05-17	1.060	1.100	1.040	1.100	0.907	7,664,113
2024-05-16	1.010	1.060	1.000	1.050	0.866	5,086,354
2024-05-14	1.040	1.040	0.990	1.000	0.825	4,650,358

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0306 HKD
2026-04-02	0.0211 HKD
2025-09-09	0.0361 HKD
2025-04-08	0.0273 HKD
2024-09-10	0.0398 HKD
2024-04-09	0.0328 HKD
2023-09-12	0.0583 HKD
2023-04-11	0.0448 HKD
2022-09-13	0.0847 HKD
2022-04-11	0.1213 HKD
2021-12-08	0.0312 HKD
2021-09-13	0.1227 HKD
2021-04-14	0.1192 HKD
2020-09-11	0.1094 HKD
2020-04-14	0.1167 HKD
2019-09-11	0.1540 HKD
2019-04-10	0.1589 HKD

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