Yuexiu Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	2.700	2.710	2.670	2.710	2.231	145,500
2023-11-13	2.700	2.710	2.630	2.690	2.215	496,500
2023-11-10	2.770	2.770	2.670	2.670	2.198	1,252,000
2023-11-09	2.780	2.800	2.750	2.750	2.264	563,548
2023-11-08	2.850	2.850	2.780	2.800	2.306	565,000
2023-11-07	2.890	2.900	2.800	2.850	2.347	545,000
2023-11-06	2.720	2.870	2.720	2.860	2.355	3,570,123
2023-11-03	2.730	2.770	2.670	2.700	2.223	5,642,631
2023-11-02	2.740	2.740	2.710	2.710	2.231	183,000
2023-11-01	2.760	2.770	2.680	2.740	2.256	1,040,000
2023-10-31	2.760	2.760	2.700	2.720	2.240	611,408
2023-10-30	2.810	2.810	2.750	2.800	2.306	263,000
2023-10-27	2.780	2.810	2.740	2.760	2.273	2,345,500
2023-10-26	2.820	2.830	2.720	2.720	2.240	1,951,523
2023-10-25	2.890	2.900	2.820	2.820	2.322	1,848,500
2023-10-24	2.750	2.830	2.720	2.820	2.322	3,575,500
2023-10-20	2.720	2.780	2.720	2.720	2.240	400,500
2023-10-19	2.780	2.780	2.700	2.720	2.240	1,065,000
2023-10-18	2.790	2.820	2.780	2.790	2.297	199,000
2023-10-17	2.830	2.840	2.800	2.820	2.322	810,000
2023-10-16	2.790	2.900	2.790	2.790	2.297	902,000
2023-10-13	2.850	2.880	2.790	2.790	2.297	726,000
2023-10-12	2.910	2.950	2.870	2.870	2.363	255,500
2023-10-11	2.890	2.940	2.880	2.910	2.396	145,000
2023-10-10	2.860	2.950	2.860	2.860	2.355	284,000
2023-10-09	2.940	2.980	2.870	2.880	2.371	156,767
2023-10-06	2.930	2.980	2.920	2.930	2.413	590,500
2023-10-05	2.890	3.020	2.830	2.910	2.396	1,961,000
2023-10-04	2.860	2.880	2.800	2.810	2.314	1,241,000
2023-10-03	2.900	2.900	2.850	2.860	2.355	534,000
2023-09-29	2.870	2.960	2.870	2.950	2.429	350,500
2023-09-28	2.910	2.910	2.870	2.880	2.371	395,500
2023-09-27	2.900	2.950	2.890	2.910	2.396	287,000
2023-09-26	2.900	2.950	2.880	2.940	2.421	375,000
2023-09-25	2.980	2.980	2.900	2.950	2.429	495,858
2023-09-22	2.860	3.030	2.860	2.990	2.462	759,000
2023-09-21	2.930	2.960	2.880	2.880	2.371	383,500
2023-09-20	2.990	3.030	2.930	2.930	2.413	623,127
2023-09-19	2.960	3.010	2.900	2.940	2.421	406,500
2023-09-18	2.970	3.000	2.920	2.960	2.437	638,500
2023-09-15	3.010	3.030	2.970	2.990	2.462	348,000
2023-09-14	3.020	3.020	2.960	3.010	2.478	764,000
2023-09-13	3.040	3.070	2.940	2.990	2.462	2,238,500
2023-09-12	3.040	3.090	3.010	3.040	2.503	290,523
2023-09-11	3.100	3.100	3.000	3.080	2.536	829,000
2023-09-07	3.220	3.220	3.090	3.090	2.544	1,003,000
2023-09-06	3.180	3.250	3.180	3.200	2.635	1,275,000
2023-09-05	3.220	3.240	3.170	3.210	2.643	693,000
2023-09-04	3.120	3.290	3.120	3.210	2.643	3,609,802
2023-08-31	3.250	3.250	3.140	3.160	2.530	388,500
2023-08-30	3.170	3.280	3.120	3.250	2.602	2,210,000
2023-08-29	3.110	3.180	3.080	3.170	2.538	1,417,500
2023-08-28	3.200	3.240	3.110	3.130	2.506	1,833,000
2023-08-25	3.070	3.170	3.060	3.150	2.522	4,775,002
2023-08-24	3.090	3.120	3.060	3.070	2.458	1,687,619
2023-08-23	2.980	3.100	2.960	3.040	2.434	4,812,714
2023-08-22	2.820	2.900	2.750	2.810	2.250	3,624,539
2023-08-21	2.820	2.830	2.720	2.770	2.218	4,574,000
2023-08-18	2.920	2.940	2.800	2.820	2.258	1,665,000
2023-08-17	2.950	2.950	2.820	2.920	2.338	2,413,000

← NewerPage 13 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.