Yuexiu Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 2.880 | 2.880 | 2.820 | 2.820 | 2.383 | 995,000 |
| 2024-08-07 | 2.830 | 2.880 | 2.800 | 2.860 | 2.417 | 420,533 |
| 2024-08-06 | 2.780 | 2.850 | 2.780 | 2.830 | 2.391 | 373,000 |
| 2024-08-05 | 2.870 | 2.870 | 2.700 | 2.740 | 2.315 | 2,246,500 |
| 2024-08-02 | 2.850 | 2.930 | 2.810 | 2.870 | 2.425 | 898,500 |
| 2024-08-01 | 2.940 | 2.940 | 2.850 | 2.850 | 2.408 | 724,500 |
| 2024-07-31 | 2.880 | 2.980 | 2.810 | 2.930 | 2.476 | 1,630,000 |
| 2024-07-30 | 2.920 | 2.920 | 2.820 | 2.830 | 2.391 | 561,500 |
| 2024-07-29 | 2.960 | 3.000 | 2.920 | 2.940 | 2.484 | 299,500 |
| 2024-07-26 | 2.920 | 2.960 | 2.900 | 2.920 | 2.467 | 632,000 |
| 2024-07-25 | 2.950 | 2.970 | 2.890 | 2.900 | 2.450 | 887,000 |
| 2024-07-24 | 2.980 | 3.010 | 2.940 | 2.950 | 2.493 | 698,500 |
| 2024-07-23 | 3.040 | 3.050 | 2.960 | 2.980 | 2.518 | 823,809 |
| 2024-07-22 | 3.110 | 3.130 | 2.990 | 3.030 | 2.560 | 1,026,417 |
| 2024-07-19 | 3.080 | 3.080 | 3.040 | 3.080 | 2.602 | 992,357 |
| 2024-07-18 | 3.140 | 3.140 | 3.000 | 3.100 | 2.619 | 1,309,000 |
| 2024-07-17 | 3.160 | 3.200 | 3.140 | 3.140 | 2.653 | 574,500 |
| 2024-07-16 | 3.190 | 3.200 | 3.160 | 3.170 | 2.678 | 344,500 |
| 2024-07-15 | 3.210 | 3.250 | 3.160 | 3.190 | 2.695 | 1,022,000 |
| 2024-07-12 | 3.200 | 3.280 | 3.200 | 3.230 | 2.729 | 1,415,500 |
| 2024-07-11 | 3.170 | 3.200 | 3.160 | 3.160 | 2.670 | 351,000 |
| 2024-07-10 | 3.160 | 3.200 | 3.140 | 3.140 | 2.653 | 407,000 |
| 2024-07-09 | 3.180 | 3.220 | 3.160 | 3.160 | 2.670 | 382,000 |
| 2024-07-08 | 3.200 | 3.230 | 3.160 | 3.190 | 2.695 | 1,064,529 |
| 2024-07-05 | 3.220 | 3.270 | 3.220 | 3.230 | 2.729 | 478,310 |
| 2024-07-04 | 3.280 | 3.300 | 3.200 | 3.220 | 2.721 | 762,000 |
| 2024-07-03 | 3.170 | 3.280 | 3.170 | 3.250 | 2.746 | 1,540,000 |
| 2024-07-02 | 3.130 | 3.230 | 3.130 | 3.150 | 2.662 | 2,482,000 |
| 2024-06-28 | 3.090 | 3.160 | 3.090 | 3.110 | 2.628 | 507,000 |
| 2024-06-27 | 3.170 | 3.200 | 3.100 | 3.110 | 2.628 | 521,000 |
| 2024-06-26 | 3.180 | 3.230 | 3.160 | 3.180 | 2.687 | 661,000 |
| 2024-06-25 | 3.160 | 3.250 | 3.160 | 3.190 | 2.695 | 729,213 |
| 2024-06-24 | 3.240 | 3.240 | 3.130 | 3.160 | 2.670 | 942,029 |
| 2024-06-21 | 3.250 | 3.290 | 3.180 | 3.200 | 2.704 | 769,500 |
| 2024-06-20 | 3.270 | 3.320 | 3.220 | 3.230 | 2.729 | 737,205 |
| 2024-06-19 | 3.170 | 3.320 | 3.170 | 3.290 | 2.780 | 1,687,500 |
| 2024-06-18 | 3.170 | 3.240 | 3.170 | 3.170 | 2.678 | 1,476,000 |
| 2024-06-17 | 3.310 | 3.310 | 3.140 | 3.170 | 2.678 | 2,176,023 |
| 2024-06-14 | 3.350 | 3.490 | 3.350 | 3.410 | 2.808 | 2,329,545 |
| 2024-06-13 | 3.450 | 3.460 | 3.360 | 3.370 | 2.775 | 712,500 |
| 2024-06-12 | 3.430 | 3.540 | 3.400 | 3.450 | 2.841 | 623,500 |
| 2024-06-11 | 3.500 | 3.520 | 3.390 | 3.490 | 2.874 | 1,466,619 |
| 2024-06-07 | 3.540 | 3.620 | 3.520 | 3.530 | 2.907 | 1,844,000 |
| 2024-06-06 | 3.640 | 3.680 | 3.500 | 3.550 | 2.923 | 1,599,500 |
| 2024-06-05 | 3.710 | 3.760 | 3.610 | 3.640 | 2.997 | 1,428,000 |
| 2024-06-04 | 3.550 | 3.710 | 3.550 | 3.680 | 3.030 | 2,145,823 |
| 2024-06-03 | 3.540 | 3.630 | 3.530 | 3.550 | 2.923 | 1,099,000 |
| 2024-05-31 | 3.620 | 3.650 | 3.530 | 3.530 | 2.907 | 2,241,500 |
| 2024-05-30 | 3.500 | 3.580 | 3.490 | 3.580 | 2.948 | 1,124,143 |
| 2024-05-29 | 3.620 | 3.630 | 3.530 | 3.540 | 2.915 | 1,710,000 |
| 2024-05-28 | 3.550 | 3.670 | 3.550 | 3.550 | 2.923 | 13,466,640 |
| 2024-05-27 | 3.550 | 3.600 | 3.490 | 3.560 | 2.931 | 2,030,000 |
| 2024-05-24 | 3.650 | 3.710 | 3.530 | 3.550 | 2.923 | 3,067,500 |
| 2024-05-23 | 3.830 | 3.830 | 3.680 | 3.720 | 3.063 | 2,018,500 |
| 2024-05-22 | 3.680 | 3.940 | 3.660 | 3.820 | 3.145 | 8,404,000 |
| 2024-05-21 | 3.800 | 3.810 | 3.660 | 3.700 | 3.047 | 4,185,709 |
| 2024-05-20 | 3.700 | 3.900 | 3.560 | 3.800 | 3.129 | 9,667,500 |
| 2024-05-17 | 3.470 | 3.520 | 3.340 | 3.500 | 2.882 | 4,191,171 |
| 2024-05-16 | 3.340 | 3.460 | 3.330 | 3.430 | 2.824 | 3,381,415 |
| 2024-05-14 | 3.350 | 3.360 | 3.270 | 3.310 | 2.725 | 858,581 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 0.1030 HKD |
| 2026-06-11 | 0.0370 HKD |
| 2025-09-03 | 0.0880 HKD |
| 2025-06-23 | 0.0830 HKD |
| 2024-09-02 | 0.1000 HKD |
| 2024-06-17 | 0.0870 HKD |
| 2023-09-04 | 0.0890 HKD |
| 2023-05-22 | 0.1090 HKD |
| 2022-06-01 | 0.1020 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.