Yuexiu Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	1.000	1.030	0.990	1.020	0.841	5,066,347
2024-05-10	0.930	1.000	0.930	0.990	0.816	7,354,392
2024-05-09	0.920	0.940	0.910	0.920	0.759	2,083,018
2024-05-08	0.950	0.960	0.910	0.910	0.750	3,112,455
2024-05-07	0.950	0.960	0.930	0.950	0.783	2,299,685
2024-05-06	0.940	0.950	0.920	0.940	0.775	3,555,018
2024-05-03	0.930	0.950	0.920	0.940	0.775	4,266,097
2024-05-02	0.870	0.940	0.850	0.930	0.767	9,536,758
2024-04-30	0.920	0.920	0.860	0.870	0.717	9,428,873
2024-04-29	0.910	0.970	0.910	0.930	0.767	6,777,652
2024-04-26	0.870	0.920	0.860	0.910	0.750	5,466,326
2024-04-25	0.870	0.890	0.870	0.870	0.717	1,233,534
2024-04-24	0.840	0.880	0.840	0.880	0.726	4,746,045
2024-04-23	0.850	0.860	0.830	0.850	0.701	2,080,315
2024-04-22	0.820	0.870	0.810	0.840	0.693	9,279,169
2024-04-19	0.820	0.820	0.800	0.810	0.668	5,031,252
2024-04-18	0.830	0.830	0.810	0.820	0.676	3,249,172
2024-04-17	0.850	0.850	0.820	0.830	0.684	5,388,192
2024-04-16	0.890	0.890	0.830	0.850	0.701	9,858,637
2024-04-15	0.930	0.940	0.890	0.900	0.742	6,268,025
2024-04-12	0.960	0.960	0.940	0.940	0.775	3,345,886
2024-04-11	0.960	0.970	0.950	0.970	0.800	1,982,990
2024-04-10	0.970	0.970	0.950	0.970	0.800	3,059,367
2024-04-09	0.960	0.980	0.960	0.970	0.800	2,632,481
2024-04-08	0.990	1.000	0.980	0.990	0.789	4,144,373
2024-04-05	1.010	1.010	0.980	0.990	0.789	5,526,162
2024-04-03	1.010	1.020	1.000	1.010	0.805	1,990,559
2024-04-02	1.020	1.020	1.000	1.010	0.805	2,967,150
2024-03-28	1.020	1.020	1.010	1.010	0.805	2,255,967
2024-03-27	1.020	1.020	1.010	1.010	0.805	1,123,803
2024-03-26	1.020	1.020	1.010	1.020	0.813	1,458,202
2024-03-25	1.030	1.030	1.020	1.020	0.813	947,885
2024-03-22	1.040	1.040	1.010	1.030	0.821	2,412,083
2024-03-21	1.040	1.050	1.040	1.050	0.837	1,077,820
2024-03-20	1.020	1.040	1.020	1.030	0.821	1,917,185
2024-03-19	1.030	1.040	1.020	1.020	0.813	3,018,180
2024-03-18	1.040	1.040	1.020	1.030	0.821	1,483,251
2024-03-15	1.050	1.050	1.020	1.040	0.829	4,486,512
2024-03-14	1.050	1.070	1.040	1.050	0.837	2,088,327
2024-03-13	1.080	1.080	1.040	1.060	0.845	3,810,867
2024-03-12	1.050	1.090	1.050	1.090	0.869	5,940,916
2024-03-11	1.010	1.060	1.010	1.040	0.829	7,870,887
2024-03-08	1.030	1.040	1.000	1.010	0.805	7,252,260
2024-03-07	1.020	1.100	1.020	1.040	0.829	4,055,301
2024-03-06	1.020	1.020	1.000	1.010	0.805	5,369,418
2024-03-05	1.040	1.040	1.010	1.020	0.813	4,357,277
2024-03-04	1.060	1.070	1.030	1.040	0.829	3,905,633
2024-03-01	1.050	1.070	1.040	1.060	0.845	1,438,032
2024-02-29	1.070	1.090	1.040	1.050	0.837	6,213,372
2024-02-28	1.090	1.100	1.070	1.070	0.853	2,564,348
2024-02-27	1.100	1.100	1.080	1.090	0.869	962,240
2024-02-26	1.080	1.120	1.080	1.110	0.885	1,589,003
2024-02-23	1.090	1.100	1.080	1.090	0.869	1,908,906
2024-02-22	1.080	1.090	1.060	1.090	0.869	2,079,229
2024-02-21	1.060	1.100	1.060	1.080	0.861	2,076,069
2024-02-20	1.070	1.070	1.060	1.060	0.845	844,824
2024-02-19	1.080	1.100	1.060	1.070	0.853	1,292,377
2024-02-16	1.040	1.100	1.040	1.080	0.861	2,728,569
2024-02-15	1.040	1.060	1.030	1.040	0.829	1,280,910
2024-02-14	1.040	1.050	1.020	1.040	0.829	1,154,581

← NewerPage 11 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.