Yuexiu Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.060	1.060	1.030	1.060	0.912	1,269,954
2024-11-05	1.060	1.060	1.040	1.060	0.912	367,611
2024-11-04	1.050	1.060	1.030	1.050	0.903	3,019,644
2024-11-01	1.060	1.070	1.050	1.050	0.903	1,879,115
2024-10-31	1.050	1.070	1.040	1.040	0.895	1,013,220
2024-10-30	1.070	1.070	1.050	1.050	0.903	1,064,878
2024-10-29	1.070	1.080	1.060	1.070	0.921	515,505
2024-10-28	1.070	1.080	1.060	1.070	0.921	462,658
2024-10-25	1.070	1.080	1.050	1.070	0.921	623,832
2024-10-24	1.050	1.070	1.050	1.070	0.921	494,998
2024-10-23	1.090	1.090	1.060	1.060	0.912	1,121,899
2024-10-22	1.070	1.090	1.070	1.090	0.938	2,002,930
2024-10-21	1.070	1.080	1.050	1.070	0.921	1,035,756
2024-10-18	1.040	1.080	1.030	1.070	0.921	2,927,575
2024-10-17	1.070	1.080	1.030	1.030	0.886	4,964,701
2024-10-16	1.070	1.090	1.060	1.070	0.921	1,442,638
2024-10-15	1.090	1.100	1.060	1.070	0.921	2,271,483
2024-10-14	1.110	1.130	1.070	1.100	0.946	3,722,048
2024-10-10	1.110	1.130	1.090	1.120	0.964	5,269,592
2024-10-09	1.090	1.140	1.050	1.100	0.946	12,013,694
2024-10-08	1.200	1.200	1.080	1.100	0.946	16,942,230
2024-10-07	1.200	1.240	1.160	1.190	1.024	12,665,519
2024-10-04	1.170	1.210	1.160	1.190	1.024	7,309,520
2024-10-03	1.250	1.250	1.120	1.180	1.015	9,892,888
2024-10-02	1.190	1.260	1.170	1.240	1.067	12,889,727
2024-09-30	1.120	1.200	1.110	1.180	1.015	9,691,141
2024-09-27	1.040	1.120	1.040	1.110	0.955	10,093,139
2024-09-26	1.010	1.040	0.990	1.030	0.886	5,796,622
2024-09-25	1.000	1.020	0.990	1.010	0.869	9,546,278
2024-09-24	0.960	0.980	0.960	0.980	0.843	2,636,255
2024-09-23	0.970	0.970	0.950	0.950	0.817	1,925,637
2024-09-20	0.970	0.980	0.960	0.970	0.834	2,558,049
2024-09-19	0.960	0.980	0.950	0.970	0.834	2,147,832
2024-09-17	0.910	0.970	0.910	0.960	0.826	4,150,414
2024-09-16	0.880	0.920	0.880	0.920	0.791	3,642,345
2024-09-13	0.900	0.900	0.880	0.890	0.766	1,582,949
2024-09-12	0.890	0.910	0.890	0.900	0.774	914,395
2024-09-11	0.910	0.920	0.880	0.900	0.774	2,967,788
2024-09-10	0.920	0.930	0.910	0.910	0.783	1,488,718
2024-09-09	0.950	0.960	0.940	0.960	0.792	2,016,549
2024-09-05	0.970	0.970	0.950	0.950	0.783	1,961,614
2024-09-04	0.970	0.980	0.960	0.960	0.792	1,080,811
2024-09-03	0.960	0.970	0.950	0.970	0.800	558,648
2024-09-02	0.960	0.970	0.950	0.960	0.792	825,511
2024-08-30	0.960	0.980	0.950	0.960	0.792	2,141,664
2024-08-29	0.950	0.960	0.950	0.960	0.792	489,341
2024-08-28	0.970	0.970	0.950	0.950	0.783	699,640
2024-08-27	0.970	0.970	0.960	0.970	0.800	953,964
2024-08-26	0.950	0.980	0.950	0.980	0.808	3,439,222
2024-08-23	0.940	0.960	0.940	0.950	0.783	1,203,318
2024-08-22	0.950	0.960	0.950	0.950	0.783	808,694
2024-08-21	0.950	0.970	0.950	0.960	0.792	1,718,731
2024-08-20	0.940	0.960	0.940	0.960	0.792	2,022,949
2024-08-19	0.940	0.940	0.930	0.940	0.775	1,330,428
2024-08-16	0.970	0.970	0.930	0.930	0.767	4,531,195
2024-08-15	0.960	0.980	0.950	0.970	0.800	1,731,411
2024-08-14	0.950	0.960	0.940	0.960	0.792	993,829
2024-08-13	0.950	0.960	0.940	0.950	0.783	1,579,693
2024-08-12	0.970	0.970	0.940	0.950	0.783	922,423
2024-08-09	0.940	0.970	0.940	0.970	0.800	767,307

← NewerPage 9 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.