Yuexiu Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.040	1.050	1.030	1.050	0.837	561,544
2024-02-08	1.040	1.050	1.030	1.050	0.837	1,871,056
2024-02-07	1.050	1.080	1.030	1.040	0.829	3,673,454
2024-02-06	1.020	1.050	1.010	1.040	0.829	3,139,861
2024-02-05	1.040	1.040	1.000	1.010	0.805	2,951,476
2024-02-02	1.070	1.080	1.030	1.040	0.829	1,538,799
2024-02-01	1.050	1.070	1.030	1.060	0.845	2,285,182
2024-01-31	1.050	1.080	1.050	1.060	0.845	1,506,433
2024-01-30	1.080	1.080	1.050	1.060	0.845	2,811,840
2024-01-29	1.090	1.120	1.070	1.090	0.869	4,364,466
2024-01-26	1.100	1.120	1.090	1.100	0.877	5,085,206
2024-01-25	1.090	1.120	1.090	1.100	0.877	3,522,338
2024-01-24	1.070	1.120	1.070	1.110	0.885	3,681,462
2024-01-23	1.010	1.100	1.010	1.070	0.853	6,200,414
2024-01-22	1.070	1.080	1.020	1.020	0.813	4,310,540
2024-01-19	1.100	1.100	1.060	1.070	0.853	1,789,667
2024-01-18	1.090	1.100	1.050	1.100	0.877	4,182,600
2024-01-17	1.130	1.130	1.080	1.090	0.869	5,709,052
2024-01-16	1.140	1.150	1.120	1.140	0.909	2,636,243
2024-01-15	1.150	1.160	1.130	1.160	0.925	915,751
2024-01-12	1.150	1.170	1.140	1.150	0.917	1,465,920
2024-01-11	1.130	1.170	1.130	1.160	0.925	1,838,964
2024-01-10	1.150	1.150	1.130	1.130	0.901	2,739,808
2024-01-09	1.160	1.160	1.140	1.150	0.917	1,206,877
2024-01-08	1.180	1.180	1.150	1.150	0.917	1,775,299
2024-01-05	1.200	1.210	1.170	1.180	0.941	3,319,767
2024-01-04	1.220	1.220	1.200	1.210	0.965	991,538
2024-01-03	1.210	1.240	1.200	1.220	0.973	2,325,312
2024-01-02	1.250	1.260	1.210	1.230	0.981	1,785,785
2023-12-29	1.250	1.270	1.240	1.260	1.005	4,539,734
2023-12-28	1.190	1.290	1.190	1.250	0.997	9,366,877
2023-12-27	1.170	1.210	1.160	1.190	0.949	4,079,106
2023-12-22	1.180	1.190	1.160	1.170	0.933	2,130,205
2023-12-21	1.170	1.190	1.160	1.180	0.941	2,630,496
2023-12-20	1.180	1.190	1.160	1.180	0.941	1,768,272
2023-12-19	1.190	1.190	1.160	1.180	0.941	1,280,111
2023-12-18	1.210	1.240	1.190	1.190	0.949	1,621,939
2023-12-15	1.160	1.220	1.160	1.220	0.973	10,123,387
2023-12-14	1.140	1.180	1.140	1.160	0.925	2,235,328
2023-12-13	1.150	1.180	1.130	1.130	0.901	1,868,285
2023-12-12	1.140	1.170	1.140	1.150	0.917	1,425,443
2023-12-11	1.150	1.150	1.120	1.140	0.909	3,951,735
2023-12-08	1.180	1.180	1.140	1.150	0.917	3,376,355
2023-12-07	1.190	1.190	1.160	1.180	0.941	761,501
2023-12-06	1.170	1.200	1.170	1.190	0.949	1,210,852
2023-12-05	1.180	1.190	1.160	1.160	0.925	2,336,235
2023-12-04	1.230	1.230	1.180	1.190	0.949	2,548,939
2023-12-01	1.260	1.260	1.230	1.230	0.981	1,337,779
2023-11-30	1.230	1.280	1.230	1.260	1.005	5,957,216
2023-11-29	1.260	1.260	1.220	1.230	0.981	3,045,871
2023-11-28	1.260	1.280	1.260	1.260	1.005	1,311,500
2023-11-27	1.350	1.350	1.260	1.270	1.013	5,663,229
2023-11-24	1.320	1.360	1.300	1.340	1.068	7,565,192
2023-11-23	1.230	1.330	1.230	1.320	1.052	7,850,964
2023-11-22	1.190	1.240	1.180	1.230	0.981	2,625,634
2023-11-21	1.200	1.230	1.180	1.190	0.949	3,034,497
2023-11-20	1.170	1.200	1.160	1.200	0.957	1,709,699
2023-11-17	1.190	1.190	1.160	1.170	0.933	1,870,015
2023-11-16	1.200	1.210	1.180	1.190	0.949	1,364,043
2023-11-15	1.180	1.200	1.160	1.200	0.957	5,150,609

← NewerPage 12 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.