Yuexiu Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	2.510	2.540	2.480	2.490	1.864	2,415,083
2023-02-20	2.510	2.540	2.460	2.530	1.894	1,906,779
2023-02-17	2.600	2.610	2.500	2.510	1.879	3,905,000
2023-02-16	2.600	2.630	2.590	2.600	1.947	2,512,135
2023-02-15	2.610	2.630	2.560	2.600	1.947	3,608,511
2023-02-14	2.610	2.630	2.570	2.610	1.954	3,401,976
2023-02-13	2.620	2.620	2.530	2.610	1.954	5,533,735
2023-02-10	2.600	2.670	2.560	2.630	1.969	4,388,000
2023-02-09	2.650	2.650	2.580	2.600	1.947	2,486,690
2023-02-08	2.580	2.660	2.540	2.650	1.984	3,783,425
2023-02-07	2.550	2.610	2.530	2.580	1.932	3,282,307
2023-02-06	2.650	2.670	2.550	2.570	1.924	5,699,000
2023-02-03	2.690	2.730	2.630	2.650	1.984	5,450,488
2023-02-02	2.610	2.710	2.610	2.690	2.014	5,685,655
2023-02-01	2.560	2.620	2.530	2.610	1.954	6,197,710
2023-01-31	2.530	2.570	2.500	2.560	1.917	5,247,400
2023-01-30	2.500	2.580	2.490	2.520	1.887	6,511,605
2023-01-27	2.550	2.550	2.480	2.500	1.872	4,890,484
2023-01-26	2.460	2.540	2.450	2.520	1.887	6,420,571
2023-01-20	2.360	2.450	2.330	2.440	1.827	5,240,100
2023-01-19	2.330	2.340	2.280	2.330	1.744	2,616,000
2023-01-18	2.310	2.320	2.280	2.310	1.729	2,602,000
2023-01-17	2.360	2.360	2.280	2.300	1.722	2,252,060
2023-01-16	2.260	2.340	2.250	2.320	1.737	5,318,473
2023-01-13	2.250	2.280	2.230	2.270	1.699	3,953,229
2023-01-12	2.360	2.360	2.200	2.230	1.670	8,753,420
2023-01-11	2.270	2.370	2.210	2.330	1.744	9,407,164
2023-01-10	2.170	2.250	2.160	2.240	1.677	5,551,290
2023-01-09	2.120	2.190	2.120	2.170	1.625	5,962,020
2023-01-06	2.100	2.130	2.040	2.120	1.587	7,641,536
2023-01-05	2.080	2.120	2.030	2.100	1.572	8,707,620
2023-01-04	1.990	2.070	1.980	2.060	1.542	7,377,090
2023-01-03	1.970	1.990	1.920	1.980	1.482	2,238,742
2022-12-30	1.970	1.980	1.940	1.970	1.475	1,559,000
2022-12-29	1.960	1.960	1.920	1.950	1.460	1,683,014
2022-12-28	1.910	1.980	1.910	1.960	1.467	5,769,001
2022-12-23	1.900	1.920	1.880	1.900	1.422	1,702,197
2022-12-22	1.920	1.920	1.890	1.910	1.430	3,699,400
2022-12-21	1.900	1.920	1.880	1.900	1.422	2,464,261
2022-12-20	1.940	1.940	1.860	1.880	1.408	4,448,580
2022-12-19	1.980	2.010	1.920	1.940	1.452	3,165,086
2022-12-16	1.960	1.990	1.930	1.990	1.490	3,264,150
2022-12-15	2.040	2.040	1.920	1.950	1.460	6,976,452
2022-12-14	2.030	2.060	2.000	2.030	1.520	4,553,285
2022-12-13	2.010	2.020	1.990	2.010	1.505	5,287,091
2022-12-12	2.070	2.070	2.010	2.030	1.520	3,347,090
2022-12-09	1.940	2.080	1.940	2.070	1.550	7,239,427
2022-12-08	1.930	1.960	1.900	1.950	1.460	3,610,485
2022-12-07	1.930	1.990	1.890	1.910	1.430	7,049,456
2022-12-06	1.940	1.970	1.900	1.920	1.437	3,892,800
2022-12-05	1.850	1.960	1.820	1.950	1.460	9,478,800
2022-12-02	1.850	1.850	1.800	1.830	1.370	3,018,990
2022-12-01	1.940	1.960	1.830	1.830	1.370	7,170,627
2022-11-30	1.850	1.900	1.840	1.900	1.422	5,266,404
2022-11-29	1.810	1.880	1.810	1.850	1.385	2,485,361
2022-11-28	1.830	1.830	1.740	1.800	1.348	4,010,100
2022-11-25	1.860	1.860	1.790	1.830	1.370	1,759,031
2022-11-24	1.750	1.820	1.720	1.820	1.363	2,767,493
2022-11-23	1.760	1.760	1.710	1.730	1.295	2,322,675
2022-11-22	1.770	1.780	1.720	1.760	1.318	3,225,100

← NewerPage 16 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.