Yuexiu Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.870	1.920	1.860	1.910	1.463	1,293,911
2023-05-19	1.900	1.900	1.860	1.890	1.448	1,905,050
2023-05-18	1.880	1.920	1.880	1.900	1.456	1,066,060
2023-05-17	1.910	1.920	1.880	1.880	1.440	2,576,066
2023-05-16	1.990	1.990	1.910	1.920	1.471	2,001,204
2023-05-15	1.930	1.970	1.900	1.960	1.502	1,745,208
2023-05-12	1.970	1.970	1.910	1.920	1.471	2,512,138
2023-05-11	1.980	2.000	1.960	1.990	1.525	2,518,152
2023-05-10	2.030	2.050	1.960	1.980	1.517	4,230,802
2023-05-09	2.030	2.080	2.030	2.070	1.586	4,710,700
2023-05-08	2.000	2.060	2.000	2.040	1.563	3,849,655
2023-05-05	2.010	2.030	1.990	2.010	1.540	1,237,453
2023-05-04	1.990	2.030	1.990	2.000	1.532	835,201
2023-05-03	2.000	2.000	1.940	1.990	1.525	2,940,607
2023-05-02	2.060	2.060	2.000	2.010	1.540	1,840,051
2023-04-28	2.040	2.070	2.010	2.060	1.578	1,643,181
2023-04-27	2.010	2.030	2.000	2.020	1.548	1,255,750
2023-04-26	2.010	2.050	2.000	2.010	1.540	1,813,878
2023-04-25	2.050	2.070	2.000	2.050	1.570	2,295,259
2023-04-24	2.000	2.080	2.000	2.050	1.570	2,405,290
2023-04-21	2.060	2.070	2.020	2.030	1.555	2,772,060
2023-04-20	2.040	2.090	2.030	2.080	1.593	3,750,378
2023-04-19	2.030	2.040	2.000	2.040	1.563	2,657,800
2023-04-18	2.020	2.040	2.000	2.020	1.548	2,607,379
2023-04-17	2.020	2.020	2.000	2.020	1.548	1,457,175
2023-04-14	2.000	2.030	2.000	2.010	1.540	1,268,914
2023-04-13	2.000	2.010	1.980	2.010	1.540	1,965,609
2023-04-12	1.950	2.030	1.950	2.010	1.540	2,634,618
2023-04-11	2.000	2.000	1.940	1.970	1.509	2,379,010
2023-04-06	2.030	2.050	2.000	2.010	1.505	3,033,041
2023-04-04	2.010	2.040	2.000	2.030	1.520	1,321,505
2023-04-03	2.000	2.040	1.990	2.040	1.527	2,157,880
2023-03-31	2.030	2.060	1.990	2.000	1.497	1,914,261
2023-03-30	2.030	2.030	1.980	2.010	1.505	2,440,181
2023-03-29	1.970	2.030	1.960	2.030	1.520	5,647,696
2023-03-28	1.950	1.980	1.950	1.970	1.475	2,165,290
2023-03-27	1.930	1.970	1.920	1.950	1.460	4,556,951
2023-03-24	1.920	1.930	1.910	1.920	1.437	1,747,050
2023-03-23	1.930	1.930	1.890	1.930	1.445	2,983,799
2023-03-22	1.880	1.940	1.880	1.910	1.430	4,387,420
2023-03-21	1.890	1.920	1.860	1.880	1.408	6,181,056
2023-03-20	1.900	1.910	1.880	1.900	1.422	2,710,289
2023-03-17	1.890	1.930	1.890	1.920	1.437	3,774,050
2023-03-16	1.900	1.930	1.880	1.890	1.415	4,509,842
2023-03-15	1.890	1.930	1.880	1.900	1.422	3,867,593
2023-03-14	1.910	1.950	1.860	1.860	1.393	8,214,760
2023-03-13	2.010	2.010	1.890	1.910	1.430	17,658,938
2023-03-10	2.130	2.130	1.860	2.020	1.512	31,751,022
2023-03-09	2.460	2.490	2.360	2.370	1.774	3,498,722
2023-03-08	2.460	2.480	2.440	2.460	1.842	2,286,732
2023-03-07	2.470	2.540	2.460	2.490	1.864	3,406,162
2023-03-06	2.490	2.510	2.450	2.490	1.864	1,829,805
2023-03-03	2.550	2.550	2.480	2.490	1.864	2,376,305
2023-03-02	2.480	2.510	2.470	2.500	1.872	1,752,000
2023-03-01	2.370	2.540	2.370	2.510	1.879	5,223,960
2023-02-28	2.370	2.410	2.370	2.370	1.774	4,653,750
2023-02-27	2.390	2.430	2.350	2.370	1.774	2,928,250
2023-02-24	2.410	2.440	2.360	2.390	1.789	4,470,000
2023-02-23	2.440	2.480	2.440	2.440	1.827	2,228,971
2023-02-22	2.480	2.490	2.450	2.470	1.849	1,607,857

← NewerPage 15 of 21 · 1,233 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.