Yuexiu Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	3.230	3.360	3.230	3.330	2.742	3,225,000
2024-05-10	3.200	3.280	3.180	3.250	2.676	848,254
2024-05-09	3.190	3.250	3.180	3.210	2.643	913,500
2024-05-08	3.280	3.290	3.120	3.130	2.577	1,504,000
2024-05-07	3.240	3.260	3.180	3.250	2.676	1,213,000
2024-05-06	3.210	3.310	3.130	3.220	2.651	3,193,500
2024-05-03	3.250	3.460	3.170	3.170	2.610	3,610,305
2024-05-02	2.990	3.240	2.980	3.240	2.668	4,983,000
2024-04-30	2.920	2.990	2.880	2.980	2.454	1,732,036
2024-04-29	2.830	2.950	2.830	2.900	2.388	2,551,000
2024-04-26	2.710	2.850	2.710	2.820	2.322	2,275,501
2024-04-25	2.720	2.740	2.700	2.720	2.240	1,151,000
2024-04-24	2.630	2.720	2.630	2.700	2.223	597,000
2024-04-23	2.670	2.680	2.630	2.630	2.166	523,047
2024-04-22	2.700	2.730	2.650	2.670	2.198	2,077,500
2024-04-19	2.800	2.800	2.700	2.700	2.223	1,521,417
2024-04-18	2.800	2.830	2.800	2.800	2.306	1,077,417
2024-04-17	2.800	2.820	2.780	2.810	2.314	1,870,500
2024-04-16	2.780	2.790	2.740	2.750	2.264	1,440,431
2024-04-15	2.790	2.810	2.770	2.790	2.297	971,647
2024-04-12	2.780	2.810	2.740	2.790	2.297	1,221,000
2024-04-11	2.800	2.850	2.750	2.810	2.314	720,000
2024-04-10	2.830	2.880	2.800	2.840	2.338	1,121,457
2024-04-09	2.800	2.870	2.780	2.790	2.297	740,033
2024-04-08	2.830	2.880	2.800	2.800	2.306	591,500
2024-04-05	2.900	2.900	2.810	2.830	2.330	472,000
2024-04-03	2.920	2.920	2.870	2.900	2.388	332,500
2024-04-02	2.940	2.940	2.870	2.870	2.363	392,014
2024-03-28	2.900	2.950	2.870	2.940	2.421	3,810,500
2024-03-27	2.960	2.970	2.830	2.950	2.429	4,370,500
2024-03-26	2.840	2.970	2.810	2.940	2.421	2,890,000
2024-03-25	2.810	2.860	2.780	2.820	2.322	2,590,500
2024-03-22	2.830	2.830	2.730	2.800	2.306	784,000
2024-03-21	2.750	2.870	2.750	2.830	2.330	2,000,000
2024-03-20	2.820	2.860	2.730	2.750	2.264	972,500
2024-03-19	2.850	2.850	2.680	2.800	2.306	2,996,075
2024-03-18	2.750	2.790	2.740	2.750	2.264	755,500
2024-03-15	2.750	2.850	2.750	2.820	2.322	5,272,219
2024-03-14	2.800	2.820	2.790	2.800	2.306	1,800,500
2024-03-13	2.800	2.800	2.740	2.800	2.306	470,500
2024-03-12	2.700	2.810	2.700	2.800	2.306	2,396,000
2024-03-11	2.670	2.720	2.650	2.700	2.223	800,500
2024-03-08	2.650	2.690	2.630	2.660	2.190	372,610
2024-03-07	2.640	2.650	2.600	2.620	2.157	502,000
2024-03-06	2.620	2.650	2.600	2.640	2.174	382,000
2024-03-05	2.620	2.650	2.600	2.600	2.141	471,738
2024-03-04	2.650	2.670	2.540	2.670	2.198	5,037,500
2024-03-01	2.640	2.700	2.600	2.690	2.215	1,830,500
2024-02-29	2.680	2.720	2.640	2.640	2.174	900,500
2024-02-28	2.670	2.720	2.650	2.700	2.223	1,539,000
2024-02-27	2.680	2.700	2.630	2.670	2.198	825,000
2024-02-26	2.600	2.730	2.600	2.670	2.198	1,395,039
2024-02-23	2.600	2.640	2.570	2.600	2.141	601,000
2024-02-22	2.600	2.630	2.570	2.600	2.141	664,000
2024-02-21	2.570	2.660	2.570	2.600	2.141	1,424,500
2024-02-20	2.550	2.590	2.530	2.570	2.116	782,000
2024-02-19	2.550	2.550	2.480	2.530	2.083	425,500
2024-02-16	2.470	2.590	2.470	2.570	2.116	1,691,500
2024-02-15	2.470	2.480	2.430	2.450	2.017	209,000
2024-02-14	2.400	2.500	2.370	2.470	2.034	602,500

← NewerPage 11 of 21 · 1,229 trading daysOlder →

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.