Yuexiu Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	4.860	4.970	4.830	4.940	3.821	830,738
2023-02-17	4.880	4.930	4.830	4.900	3.790	973,023
2023-02-16	4.910	4.970	4.810	4.850	3.752	1,282,605
2023-02-15	4.920	4.990	4.830	4.920	3.806	1,244,500
2023-02-14	5.000	5.070	4.890	4.920	3.806	2,637,088
2023-02-13	4.860	5.020	4.830	5.020	3.883	1,964,656
2023-02-10	4.990	5.000	4.800	4.860	3.759	2,432,651
2023-02-09	4.900	5.020	4.900	4.990	3.860	1,169,812
2023-02-08	4.830	4.900	4.820	4.900	3.790	1,546,558
2023-02-07	4.750	4.860	4.650	4.830	3.736	2,508,934
2023-02-06	4.920	4.920	4.630	4.680	3.620	2,096,659
2023-02-03	4.950	5.020	4.880	4.980	3.852	2,064,151
2023-02-02	4.780	5.120	4.760	5.080	3.930	11,678,000
2023-02-01	4.720	4.840	4.680	4.780	3.698	3,022,692
2023-01-31	4.510	4.720	4.440	4.720	3.651	2,312,500
2023-01-30	4.500	4.630	4.400	4.550	3.520	5,642,177
2023-01-27	4.520	4.600	4.460	4.580	3.543	1,579,207
2023-01-26	4.480	4.600	4.450	4.570	3.535	1,670,947
2023-01-20	4.500	4.530	4.440	4.470	3.458	1,176,500
2023-01-19	4.330	4.520	4.210	4.500	3.481	2,367,215
2023-01-18	4.420	4.420	4.260	4.290	3.319	476,500
2023-01-17	4.420	4.440	4.340	4.350	3.365	768,500
2023-01-16	4.400	4.500	4.310	4.400	3.404	1,567,500
2023-01-13	4.230	4.440	4.200	4.400	3.404	4,172,571
2023-01-12	4.610	4.620	4.200	4.360	3.373	6,543,500
2023-01-11	4.510	4.640	4.480	4.590	3.551	5,493,366
2023-01-10	4.670	4.680	4.470	4.510	3.489	5,026,522
2023-01-09	4.390	4.690	4.300	4.550	3.520	8,260,639
2023-01-06	4.240	4.410	4.210	4.390	3.396	4,096,803
2023-01-05	3.990	4.330	3.880	4.240	3.280	7,979,938
2023-01-04	3.800	4.030	3.800	3.960	3.063	6,816,000
2023-01-03	3.350	3.820	3.330	3.750	2.901	7,458,595
2022-12-30	3.380	3.400	3.250	3.310	2.560	695,500
2022-12-29	3.310	3.320	3.270	3.320	2.568	201,000
2022-12-28	3.400	3.430	3.330	3.360	2.599	1,137,726
2022-12-23	3.340	3.380	3.300	3.340	2.584	251,500
2022-12-22	3.320	3.380	3.290	3.330	2.576	982,000
2022-12-21	3.250	3.330	3.220	3.320	2.568	866,000
2022-12-20	3.310	3.310	3.190	3.230	2.499	1,181,540
2022-12-19	3.470	3.470	3.300	3.370	2.607	1,284,509
2022-12-16	3.530	3.600	3.300	3.420	2.646	4,235,500
2022-12-15	3.550	3.580	3.330	3.520	2.723	1,371,000
2022-12-14	3.510	3.630	3.430	3.450	2.669	754,500
2022-12-13	3.560	3.680	3.480	3.500	2.707	1,272,000
2022-12-12	3.450	3.620	3.400	3.560	2.754	3,394,100
2022-12-09	3.300	3.530	3.270	3.470	2.684	8,609,897
2022-12-08	3.180	3.280	3.160	3.250	2.514	2,734,998
2022-12-07	3.200	3.330	3.150	3.150	2.437	4,692,414
2022-12-06	3.150	3.270	3.120	3.270	2.530	4,675,996
2022-12-05	2.990	3.190	2.940	3.170	2.452	4,809,857
2022-12-02	3.050	3.050	2.880	2.920	2.259	1,221,994
2022-12-01	3.000	3.070	2.940	3.020	2.336	3,312,497
2022-11-30	2.930	2.970	2.900	2.970	2.297	2,057,497
2022-11-29	2.900	3.000	2.900	2.950	2.282	1,874,000
2022-11-28	2.800	2.890	2.770	2.840	2.197	330,000
2022-11-25	2.810	2.930	2.780	2.920	2.259	345,000
2022-11-24	2.750	2.830	2.750	2.810	2.174	351,715
2022-11-23	2.730	2.750	2.690	2.730	2.112	96,000
2022-11-22	2.760	2.790	2.690	2.710	2.096	258,000
2022-11-21	2.800	2.800	2.660	2.750	2.127	282,500

← NewerPage 16 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.