Yuexiu Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.880	0.880	0.860	0.870	0.748	2,104,430
2025-02-05	0.880	0.890	0.870	0.880	0.757	1,709,042
2025-02-04	0.880	0.880	0.860	0.870	0.748	3,733,630
2025-02-03	0.890	0.900	0.870	0.880	0.757	5,577,548
2025-01-28	0.910	0.910	0.890	0.890	0.766	1,093,427
2025-01-27	0.900	0.910	0.900	0.910	0.783	460,161
2025-01-24	0.920	0.920	0.900	0.900	0.774	759,695
2025-01-23	0.900	0.910	0.900	0.910	0.783	631,237
2025-01-22	0.920	0.920	0.900	0.910	0.783	603,762
2025-01-21	0.910	0.920	0.900	0.920	0.791	371,487
2025-01-20	0.910	0.920	0.910	0.920	0.791	1,213,712
2025-01-17	0.900	0.910	0.900	0.910	0.783	852,501
2025-01-16	0.900	0.910	0.900	0.900	0.774	779,835
2025-01-15	0.920	0.920	0.890	0.900	0.774	2,464,096
2025-01-14	0.910	0.920	0.900	0.920	0.791	1,350,996
2025-01-13	0.920	0.920	0.910	0.920	0.791	1,957,845
2025-01-10	0.920	0.930	0.920	0.930	0.800	1,395,481
2025-01-09	0.940	0.940	0.930	0.930	0.800	330,752
2025-01-08	0.940	0.940	0.930	0.940	0.809	609,379
2025-01-07	0.930	0.940	0.930	0.940	0.809	580,430
2025-01-06	0.940	0.950	0.930	0.930	0.800	1,080,515
2025-01-03	0.940	0.950	0.940	0.950	0.817	464,946
2025-01-02	0.950	0.950	0.940	0.950	0.817	1,030,520
2024-12-31	0.950	0.960	0.940	0.960	0.826	1,264,954
2024-12-30	0.960	0.960	0.950	0.960	0.826	1,000,586
2024-12-27	0.950	0.960	0.940	0.960	0.826	1,472,846
2024-12-24	0.950	0.950	0.940	0.950	0.817	871,745
2024-12-23	0.950	0.950	0.930	0.950	0.817	538,472
2024-12-20	0.940	0.950	0.940	0.940	0.809	1,868,370
2024-12-19	0.950	0.960	0.940	0.950	0.817	1,108,862
2024-12-18	0.960	0.960	0.950	0.960	0.826	1,347,552
2024-12-17	0.960	0.970	0.950	0.960	0.826	1,305,399
2024-12-16	0.960	0.970	0.950	0.970	0.834	2,319,984
2024-12-13	0.970	0.970	0.960	0.970	0.834	1,056,996
2024-12-12	0.980	0.980	0.960	0.980	0.843	2,738,156
2024-12-11	0.980	0.980	0.960	0.970	0.834	2,939,843
2024-12-10	0.990	1.000	0.960	0.970	0.834	5,435,289
2024-12-09	0.980	0.980	0.960	0.980	0.843	1,517,733
2024-12-06	0.970	0.990	0.970	0.980	0.843	1,525,587
2024-12-05	0.970	0.980	0.970	0.980	0.843	402,602
2024-12-04	0.990	0.990	0.980	0.980	0.843	381,057
2024-12-03	0.990	0.990	0.980	0.990	0.852	215,663
2024-12-02	0.980	0.990	0.970	0.990	0.852	839,256
2024-11-29	0.990	0.990	0.970	0.980	0.843	911,134
2024-11-28	0.990	0.990	0.980	0.990	0.852	598,710
2024-11-27	0.970	1.000	0.960	1.000	0.860	1,074,178
2024-11-26	0.970	0.980	0.960	0.970	0.834	654,687
2024-11-25	0.970	0.980	0.960	0.970	0.834	976,474
2024-11-22	0.990	0.990	0.960	0.970	0.834	972,877
2024-11-21	1.000	1.000	0.980	0.990	0.852	653,384
2024-11-20	0.980	1.030	0.980	1.010	0.869	1,571,448
2024-11-19	0.980	1.000	0.970	1.000	0.860	2,457,251
2024-11-18	0.980	0.980	0.970	0.980	0.843	566,973
2024-11-15	0.960	0.980	0.960	0.980	0.843	1,466,844
2024-11-14	0.970	0.990	0.950	0.960	0.826	6,852,407
2024-11-13	1.020	1.020	0.980	0.990	0.852	3,423,765
2024-11-12	1.060	1.060	1.000	1.010	0.869	5,198,028
2024-11-11	1.050	1.060	1.040	1.060	0.912	1,092,695
2024-11-08	1.060	1.070	1.050	1.070	0.921	2,008,317
2024-11-07	1.040	1.060	1.040	1.050	0.903	1,512,573

← NewerPage 8 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.