Yuexiu Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	2.410	2.420	2.390	2.410	1.984	65,000
2024-02-08	2.420	2.470	2.420	2.440	2.009	104,000
2024-02-07	2.490	2.510	2.440	2.440	2.009	393,500
2024-02-06	2.400	2.480	2.360	2.480	2.042	899,580
2024-02-05	2.360	2.410	2.320	2.380	1.960	300,500
2024-02-02	2.470	2.500	2.370	2.400	1.976	372,024
2024-02-01	2.450	2.460	2.380	2.400	1.976	341,000
2024-01-31	2.390	2.430	2.350	2.430	2.001	1,074,000
2024-01-30	2.520	2.520	2.390	2.400	1.976	1,323,500
2024-01-29	2.570	2.630	2.540	2.550	2.100	1,355,000
2024-01-26	2.590	2.600	2.500	2.500	2.058	1,249,000
2024-01-25	2.450	2.590	2.450	2.590	2.133	865,500
2024-01-24	2.400	2.460	2.350	2.430	2.001	516,000
2024-01-23	2.330	2.430	2.330	2.380	1.960	1,907,000
2024-01-22	2.420	2.420	2.320	2.320	1.910	1,194,500
2024-01-19	2.500	2.500	2.440	2.440	2.009	432,500
2024-01-18	2.480	2.540	2.440	2.530	2.083	427,000
2024-01-17	2.560	2.560	2.480	2.480	2.042	675,000
2024-01-16	2.630	2.630	2.570	2.580	2.124	555,500
2024-01-15	2.600	2.630	2.600	2.610	2.149	268,500
2024-01-12	2.590	2.640	2.590	2.630	2.166	321,571
2024-01-11	2.600	2.650	2.570	2.620	2.157	451,500
2024-01-10	2.640	2.670	2.610	2.610	2.149	373,500
2024-01-09	2.630	2.680	2.600	2.650	2.182	1,021,500
2024-01-08	2.640	2.640	2.570	2.570	2.116	512,633
2024-01-05	2.600	2.650	2.600	2.600	2.141	907,500
2024-01-04	2.600	2.630	2.560	2.600	2.141	1,632,500
2024-01-03	2.540	2.600	2.540	2.570	2.116	427,500
2024-01-02	2.580	2.600	2.530	2.560	2.108	386,582
2023-12-29	2.550	2.610	2.540	2.580	2.124	303,739
2023-12-28	2.470	2.570	2.470	2.560	2.108	488,000
2023-12-27	2.430	2.490	2.420	2.490	2.050	444,500
2023-12-22	2.520	2.520	2.420	2.430	2.001	616,500
2023-12-21	2.450	2.530	2.440	2.510	2.067	227,659
2023-12-20	2.460	2.510	2.440	2.460	2.026	371,000
2023-12-19	2.480	2.480	2.400	2.430	2.001	2,366,000
2023-12-18	2.460	2.550	2.460	2.500	2.058	2,388,000
2023-12-15	2.440	2.540	2.440	2.460	2.026	1,872,713
2023-12-14	2.460	2.470	2.410	2.410	1.984	811,500
2023-12-13	2.480	2.480	2.390	2.400	1.976	774,500
2023-12-12	2.430	2.510	2.420	2.490	2.050	1,289,000
2023-12-11	2.400	2.480	2.340	2.410	1.984	2,271,500
2023-12-08	2.430	2.450	2.380	2.380	1.960	1,637,500
2023-12-07	2.460	2.490	2.420	2.420	1.993	903,142
2023-12-06	2.470	2.540	2.450	2.480	2.042	258,000
2023-12-05	2.490	2.520	2.420	2.480	2.042	839,952
2023-12-04	2.620	2.620	2.490	2.490	2.050	944,173
2023-12-01	2.540	2.570	2.520	2.570	2.116	437,000
2023-11-30	2.550	2.590	2.500	2.530	2.083	1,672,000
2023-11-29	2.630	2.630	2.520	2.550	2.100	1,229,000
2023-11-28	2.700	2.700	2.620	2.620	2.157	1,016,500
2023-11-27	2.710	2.720	2.630	2.690	2.215	393,500
2023-11-24	2.700	2.810	2.690	2.710	2.231	2,180,046
2023-11-23	2.600	2.790	2.580	2.700	2.223	4,583,500
2023-11-22	2.640	2.650	2.570	2.600	2.141	2,192,289
2023-11-21	2.640	2.740	2.600	2.600	2.141	827,000
2023-11-20	2.570	2.640	2.520	2.610	2.149	1,248,000
2023-11-17	2.650	2.650	2.500	2.580	2.124	2,032,500
2023-11-16	2.750	2.750	2.590	2.650	2.182	2,029,000
2023-11-15	2.740	2.750	2.690	2.710	2.231	1,307,500

← NewerPage 12 of 21 · 1,232 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.