Yuexiu Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	3.000	3.040	2.960	2.960	2.370	1,051,000
2023-08-15	3.010	3.080	3.010	3.050	2.442	440,500
2023-08-14	3.060	3.070	2.970	3.040	2.434	1,354,000
2023-08-11	3.120	3.130	3.070	3.120	2.498	585,500
2023-08-10	3.160	3.180	3.090	3.120	2.498	576,238
2023-08-09	3.080	3.230	3.070	3.160	2.530	1,166,500
2023-08-08	3.110	3.150	3.050	3.100	2.482	1,004,262
2023-08-07	3.210	3.210	3.090	3.140	2.514	1,528,268
2023-08-04	3.180	3.280	3.180	3.230	2.586	2,943,500
2023-08-03	3.150	3.220	3.100	3.140	2.514	927,500
2023-08-02	3.120	3.280	3.120	3.170	2.538	2,315,737
2023-08-01	3.170	3.180	3.110	3.160	2.530	1,584,000
2023-07-31	3.160	3.250	3.140	3.170	2.538	4,203,000
2023-07-28	3.000	3.140	2.970	3.130	2.506	3,037,047
2023-07-27	2.980	3.010	2.910	3.000	2.402	2,453,477
2023-07-26	2.930	2.950	2.880	2.920	2.338	733,000
2023-07-25	2.820	3.050	2.820	2.970	2.378	3,520,000
2023-07-24	2.870	2.870	2.730	2.750	2.202	783,500
2023-07-21	2.850	2.930	2.830	2.860	2.290	3,354,000
2023-07-20	2.860	2.910	2.820	2.830	2.266	465,500
2023-07-19	2.790	2.860	2.740	2.860	2.290	946,500
2023-07-18	2.900	2.900	2.790	2.820	2.258	753,956
2023-07-14	2.940	2.960	2.920	2.930	2.346	373,500
2023-07-13	2.990	3.020	2.980	2.980	2.386	495,500
2023-07-12	2.910	2.980	2.900	2.930	2.346	843,000
2023-07-11	2.870	2.930	2.830	2.930	2.346	390,000
2023-07-10	2.810	2.850	2.810	2.850	2.282	53,000
2023-07-07	2.800	2.840	2.760	2.790	2.234	563,870
2023-07-06	2.890	2.900	2.820	2.830	2.266	639,500
2023-07-05	2.930	2.930	2.880	2.900	2.322	317,000
2023-07-04	2.890	2.970	2.890	2.960	2.370	1,526,000
2023-07-03	2.870	2.950	2.860	2.910	2.330	467,500
2023-06-30	2.870	2.920	2.860	2.860	2.290	443,500
2023-06-29	2.960	2.970	2.850	2.860	2.290	762,500
2023-06-28	2.980	3.020	2.940	2.950	2.362	297,000
2023-06-27	2.880	3.040	2.870	3.000	2.402	2,749,000
2023-06-26	2.870	2.950	2.870	2.880	2.306	559,500
2023-06-23	2.940	2.940	2.860	2.870	2.298	600,500
2023-06-21	2.960	2.990	2.920	2.940	2.354	446,500
2023-06-20	3.070	3.070	2.970	3.030	2.426	513,000
2023-06-19	3.120	3.120	3.060	3.070	2.458	715,500
2023-06-16	3.170	3.210	3.110	3.130	2.506	1,645,500
2023-06-15	3.100	3.200	3.090	3.170	2.538	780,500
2023-06-14	3.180	3.180	3.070	3.080	2.466	578,500
2023-06-13	3.150	3.180	3.100	3.150	2.522	588,550
2023-06-12	3.190	3.240	3.050	3.100	2.482	1,956,480
2023-06-09	3.240	3.250	3.150	3.230	2.586	1,394,000
2023-06-08	3.190	3.220	3.110	3.180	2.546	1,208,000
2023-06-07	3.140	3.210	3.110	3.150	2.522	3,565,000
2023-06-06	3.040	3.160	3.040	3.100	2.482	4,351,000
2023-06-05	3.000	3.120	2.980	3.030	2.426	739,000
2023-06-02	2.870	3.050	2.870	3.030	2.426	6,005,000
2023-06-01	2.920	2.920	2.840	2.840	2.274	1,315,739
2023-05-31	2.920	2.930	2.850	2.920	2.338	2,698,500
2023-05-30	2.940	2.990	2.880	2.960	2.370	718,000
2023-05-29	3.100	3.140	2.950	2.950	2.362	1,029,001
2023-05-25	3.100	3.170	3.070	3.110	2.490	3,112,000
2023-05-24	3.050	3.160	3.000	3.140	2.514	9,039,500
2023-05-23	3.130	3.150	3.060	3.110	2.490	1,714,500
2023-05-22	3.120	3.220	3.100	3.140	2.514	1,459,500

← NewerPage 14 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.