Yuexiu Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	1.520	1.530	1.450	1.460	1.119	8,411,832
2023-08-15	1.540	1.540	1.510	1.530	1.172	2,530,839
2023-08-14	1.560	1.580	1.510	1.540	1.180	5,446,730
2023-08-11	1.590	1.600	1.570	1.580	1.210	1,291,418
2023-08-10	1.610	1.620	1.580	1.600	1.226	1,047,324
2023-08-09	1.580	1.610	1.560	1.610	1.233	1,944,794
2023-08-08	1.580	1.600	1.560	1.570	1.203	1,916,797
2023-08-07	1.560	1.600	1.540	1.590	1.218	2,226,951
2023-08-04	1.560	1.590	1.540	1.560	1.195	4,033,459
2023-08-03	1.550	1.580	1.540	1.570	1.203	1,310,144
2023-08-02	1.580	1.600	1.540	1.550	1.187	2,991,961
2023-08-01	1.610	1.610	1.560	1.580	1.210	2,837,368
2023-07-31	1.640	1.650	1.590	1.600	1.226	2,849,096
2023-07-28	1.600	1.640	1.580	1.630	1.249	2,856,090
2023-07-27	1.580	1.610	1.580	1.600	1.226	3,036,357
2023-07-26	1.580	1.590	1.570	1.580	1.210	1,563,531
2023-07-25	1.580	1.590	1.550	1.580	1.210	8,280,644
2023-07-24	1.580	1.580	1.540	1.570	1.203	3,979,206
2023-07-21	1.650	1.650	1.570	1.590	1.218	6,726,950
2023-07-20	1.660	1.680	1.630	1.650	1.264	1,862,162
2023-07-19	1.690	1.690	1.640	1.650	1.264	1,294,954
2023-07-18	1.650	1.700	1.650	1.690	1.295	4,057,871
2023-07-14	1.650	1.680	1.630	1.650	1.264	2,525,307
2023-07-13	1.640	1.680	1.610	1.650	1.264	4,165,690
2023-07-12	1.600	1.650	1.590	1.650	1.264	8,641,118
2023-07-11	1.600	1.640	1.570	1.610	1.233	3,505,609
2023-07-10	1.590	1.590	1.540	1.580	1.210	2,103,680
2023-07-07	1.580	1.600	1.550	1.570	1.203	3,601,875
2023-07-06	1.620	1.620	1.540	1.580	1.210	4,696,263
2023-07-05	1.680	1.680	1.600	1.610	1.233	5,267,817
2023-07-04	1.660	1.690	1.630	1.680	1.287	5,061,687
2023-07-03	1.660	1.710	1.630	1.660	1.272	6,500,472
2023-06-30	1.620	1.700	1.600	1.670	1.279	14,488,411
2023-06-29	1.550	1.630	1.390	1.600	1.226	52,612,628
2023-06-28	1.630	1.640	1.560	1.590	1.218	15,723,190
2023-06-27	1.630	1.710	1.610	1.680	1.287	7,835,394
2023-06-26	1.630	1.640	1.610	1.620	1.241	2,319,947
2023-06-23	1.670	1.670	1.610	1.630	1.249	4,854,358
2023-06-21	1.660	1.690	1.660	1.680	1.287	3,724,448
2023-06-20	1.690	1.700	1.650	1.680	1.287	2,709,196
2023-06-19	1.720	1.720	1.640	1.690	1.295	3,724,521
2023-06-16	1.700	1.710	1.680	1.690	1.295	5,087,647
2023-06-15	1.710	1.720	1.680	1.700	1.302	2,963,861
2023-06-14	1.740	1.740	1.690	1.700	1.302	3,184,225
2023-06-13	1.790	1.800	1.710	1.740	1.333	5,506,990
2023-06-12	1.830	1.830	1.790	1.790	1.371	1,670,084
2023-06-09	1.800	1.840	1.790	1.830	1.402	3,362,506
2023-06-08	1.820	1.820	1.790	1.800	1.379	4,653,460
2023-06-07	1.900	1.900	1.800	1.820	1.394	6,387,921
2023-06-06	1.830	1.920	1.830	1.880	1.440	3,326,147
2023-06-05	1.860	1.860	1.820	1.830	1.402	1,999,333
2023-06-02	1.820	1.900	1.820	1.860	1.425	2,357,718
2023-06-01	1.850	1.880	1.810	1.820	1.394	2,322,160
2023-05-31	1.850	1.890	1.800	1.890	1.448	7,209,300
2023-05-30	1.850	1.870	1.820	1.870	1.433	1,628,300
2023-05-29	1.840	1.870	1.820	1.850	1.417	1,494,096
2023-05-25	1.830	1.840	1.810	1.820	1.394	1,477,060
2023-05-24	1.900	1.900	1.820	1.830	1.402	2,331,031
2023-05-23	1.880	1.910	1.870	1.900	1.456	1,151,477
2023-05-22	1.870	1.920	1.860	1.910	1.463	1,293,911

← NewerPage 14 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.