Yuexiu Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.180	1.200	1.160	1.170	0.933	3,106,745
2023-11-13	1.160	1.200	1.150	1.180	0.941	6,370,058
2023-11-10	1.130	1.170	1.120	1.150	0.917	6,153,116
2023-11-09	1.150	1.150	1.130	1.130	0.901	2,847,726
2023-11-08	1.140	1.160	1.140	1.150	0.917	2,628,244
2023-11-07	1.180	1.190	1.140	1.150	0.917	4,150,352
2023-11-06	1.250	1.250	1.170	1.190	0.949	7,229,561
2023-11-03	1.190	1.270	1.190	1.240	0.989	7,608,903
2023-11-02	1.100	1.190	1.100	1.180	0.941	7,026,037
2023-11-01	1.130	1.140	1.100	1.100	0.877	4,758,194
2023-10-31	1.170	1.180	1.110	1.120	0.893	4,812,167
2023-10-30	1.180	1.190	1.160	1.170	0.933	1,457,850
2023-10-27	1.160	1.200	1.160	1.190	0.949	2,515,774
2023-10-26	1.140	1.170	1.140	1.150	0.917	1,797,356
2023-10-25	1.160	1.170	1.140	1.150	0.917	2,084,778
2023-10-24	1.150	1.160	1.140	1.150	0.917	2,952,431
2023-10-20	1.150	1.170	1.130	1.160	0.925	2,153,247
2023-10-19	1.160	1.170	1.120	1.140	0.909	3,876,444
2023-10-18	1.210	1.210	1.170	1.170	0.933	4,784,430
2023-10-17	1.220	1.220	1.210	1.220	0.973	994,432
2023-10-16	1.220	1.230	1.210	1.220	0.973	1,557,649
2023-10-13	1.260	1.260	1.220	1.220	0.973	1,327,606
2023-10-12	1.280	1.280	1.240	1.260	1.005	1,236,922
2023-10-11	1.220	1.270	1.210	1.260	1.005	5,091,410
2023-10-10	1.240	1.250	1.210	1.220	0.973	2,147,916
2023-10-09	1.240	1.260	1.210	1.230	0.981	969,595
2023-10-06	1.240	1.250	1.230	1.250	0.997	1,715,943
2023-10-05	1.200	1.230	1.200	1.220	0.973	1,226,469
2023-10-04	1.220	1.240	1.200	1.220	0.973	3,429,524
2023-10-03	1.280	1.300	1.220	1.230	0.981	7,334,047
2023-09-29	1.310	1.320	1.290	1.320	1.052	1,305,912
2023-09-28	1.290	1.300	1.280	1.290	1.029	1,196,337
2023-09-27	1.290	1.300	1.280	1.280	1.021	2,006,180
2023-09-26	1.310	1.310	1.290	1.290	1.029	2,682,787
2023-09-25	1.340	1.350	1.300	1.310	1.044	3,321,835
2023-09-22	1.370	1.370	1.340	1.340	1.068	4,960,935
2023-09-21	1.390	1.390	1.350	1.360	1.084	641,698
2023-09-20	1.350	1.390	1.350	1.380	1.100	1,372,384
2023-09-19	1.370	1.370	1.340	1.350	1.076	3,403,492
2023-09-18	1.400	1.400	1.360	1.370	1.092	4,066,252
2023-09-15	1.410	1.410	1.390	1.400	1.116	12,880,145
2023-09-14	1.430	1.440	1.400	1.410	1.124	1,549,670
2023-09-13	1.440	1.460	1.410	1.420	1.132	2,394,322
2023-09-12	1.450	1.450	1.420	1.430	1.140	2,300,848
2023-09-11	1.470	1.500	1.460	1.490	1.141	2,410,870
2023-09-07	1.480	1.500	1.460	1.460	1.119	3,828,541
2023-09-06	1.520	1.520	1.470	1.480	1.134	7,434,283
2023-09-05	1.550	1.550	1.500	1.520	1.164	2,685,808
2023-09-04	1.490	1.540	1.490	1.530	1.172	3,097,087
2023-08-31	1.520	1.530	1.470	1.470	1.126	4,279,395
2023-08-30	1.530	1.530	1.510	1.510	1.157	1,270,590
2023-08-29	1.530	1.540	1.510	1.520	1.164	1,846,415
2023-08-28	1.540	1.560	1.510	1.520	1.164	1,688,863
2023-08-25	1.530	1.550	1.510	1.540	1.180	1,456,942
2023-08-24	1.520	1.550	1.520	1.540	1.180	1,274,926
2023-08-23	1.530	1.540	1.490	1.520	1.164	2,856,523
2023-08-22	1.550	1.560	1.510	1.530	1.172	2,718,862
2023-08-21	1.440	1.570	1.440	1.550	1.187	15,717,485
2023-08-18	1.450	1.480	1.450	1.450	1.111	2,008,064
2023-08-17	1.450	1.480	1.420	1.480	1.134	3,309,519

← NewerPage 13 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.