Yuexiu Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	3.300	3.300	3.200	3.230	2.499	3,418,500
2023-05-18	3.340	3.440	3.310	3.320	2.568	1,301,357
2023-05-17	3.470	3.480	3.330	3.330	2.576	1,926,000
2023-05-16	3.490	3.500	3.410	3.470	2.684	1,100,619
2023-05-15	3.450	3.470	3.350	3.430	2.653	1,671,000
2023-05-12	3.420	3.500	3.400	3.450	2.669	1,318,693
2023-05-11	3.420	3.500	3.350	3.420	2.646	2,253,000
2023-05-10	3.530	3.530	3.380	3.380	2.615	1,814,115
2023-05-09	3.530	3.550	3.450	3.500	2.707	2,465,070
2023-05-08	3.630	3.630	3.480	3.500	2.707	3,756,654
2023-05-05	3.650	3.680	3.610	3.630	2.808	1,771,500
2023-05-04	3.690	3.730	3.600	3.630	2.808	1,517,850
2023-05-03	3.770	3.770	3.560	3.670	2.839	807,562
2023-05-02	3.830	3.870	3.700	3.720	2.878	1,548,500
2023-04-28	3.860	3.880	3.780	3.780	2.924	958,523
2023-04-27	3.910	3.910	3.720	3.790	2.932	1,313,000
2023-04-26	3.840	3.930	3.770	3.850	2.978	676,615
2023-04-25	3.900	3.900	3.750	3.810	2.947	862,000
2023-04-24	4.000	4.040	3.790	3.900	3.017	1,065,750
2023-04-21	4.080	4.100	3.970	3.980	3.079	1,470,600
2023-04-20	4.060	4.140	4.010	4.070	3.148	2,132,000
2023-04-19	4.100	4.130	4.010	4.030	3.117	673,500
2023-04-18	4.100	4.140	4.040	4.100	3.172	745,000
2023-04-17	4.060	4.130	4.040	4.050	3.133	1,053,500
2023-04-14	4.100	4.120	4.030	4.060	3.141	1,570,000
2023-04-13	4.010	4.130	3.990	4.090	3.164	1,650,052
2023-04-12	3.880	4.080	3.870	4.060	3.141	2,342,500
2023-04-11	3.800	3.920	3.730	3.870	2.994	1,198,500
2023-04-06	3.770	3.770	3.700	3.710	2.870	440,000
2023-04-04	3.790	3.840	3.700	3.730	2.885	898,500
2023-04-03	3.910	3.920	3.780	3.790	2.932	600,500
2023-03-31	3.910	3.960	3.820	3.820	2.955	1,062,000
2023-03-30	3.850	3.970	3.800	3.900	3.017	884,702
2023-03-29	3.740	3.860	3.720	3.840	2.970	707,500
2023-03-28	3.790	3.800	3.700	3.740	2.893	1,288,500
2023-03-27	3.830	3.830	3.700	3.740	2.893	598,000
2023-03-24	3.870	3.880	3.770	3.820	2.955	694,000
2023-03-23	3.910	3.910	3.850	3.880	3.001	871,000
2023-03-22	3.920	4.000	3.880	3.910	3.025	1,507,000
2023-03-21	3.950	3.980	3.830	3.850	2.978	793,413
2023-03-20	3.910	3.940	3.800	3.920	3.032	1,149,500
2023-03-17	3.870	3.930	3.810	3.930	3.040	1,549,500
2023-03-16	3.840	3.870	3.760	3.780	2.924	1,175,000
2023-03-15	3.800	3.890	3.780	3.840	2.970	3,545,500
2023-03-14	3.650	3.810	3.630	3.740	2.893	2,934,000
2023-03-13	3.660	3.730	3.580	3.650	2.823	3,296,500
2023-03-10	3.720	3.770	3.550	3.620	2.800	8,808,000
2023-03-09	4.350	4.350	3.580	3.750	2.901	46,708,500
2023-03-08	4.710	4.730	4.630	4.640	3.589	499,000
2023-03-07	4.770	4.900	4.700	4.710	3.643	1,292,509
2023-03-06	4.850	4.850	4.660	4.780	3.698	924,571
2023-03-03	4.830	4.870	4.720	4.850	3.752	2,136,752
2023-03-02	4.870	4.880	4.750	4.750	3.674	727,000
2023-03-01	4.690	4.890	4.680	4.870	3.767	3,512,900
2023-02-28	4.540	4.690	4.500	4.690	3.628	1,259,498
2023-02-27	4.650	4.690	4.490	4.540	3.512	2,578,500
2023-02-24	4.780	4.820	4.700	4.750	3.674	945,978
2023-02-23	4.870	4.870	4.690	4.780	3.698	2,515,002
2023-02-22	4.820	4.900	4.700	4.870	3.767	1,421,996
2023-02-21	4.970	5.040	4.820	4.850	3.752	2,369,729

← NewerPage 15 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.