Yuexiu Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	2.900	2.900	2.750	2.760	2.135	815,467
2022-11-17	2.870	2.890	2.790	2.890	2.236	1,376,991
2022-11-16	3.020	3.020	2.830	2.890	2.236	902,002
2022-11-15	2.820	3.030	2.740	3.000	2.321	2,641,006
2022-11-14	2.780	3.000	2.780	2.830	2.189	3,001,000
2022-11-11	2.600	2.730	2.540	2.720	2.104	2,522,500
2022-11-10	2.500	2.570	2.500	2.520	1.949	49,000
2022-11-09	2.530	2.650	2.500	2.570	1.988	1,149,500
2022-11-08	2.580	2.580	2.500	2.510	1.942	280,000
2022-11-07	2.600	2.670	2.560	2.580	1.996	482,502
2022-11-04	2.440	2.570	2.380	2.560	1.980	2,518,451
2022-11-03	2.440	2.450	2.380	2.390	1.849	650,500
2022-11-02	2.320	2.470	2.320	2.470	1.911	1,881,000
2022-11-01	2.260	2.440	2.250	2.410	1.864	723,500
2022-10-31	2.310	2.380	2.280	2.280	1.764	1,755,500
2022-10-28	2.350	2.400	2.290	2.380	1.841	1,159,500
2022-10-27	2.470	2.540	2.420	2.420	1.872	238,500
2022-10-26	2.370	2.530	2.330	2.470	1.911	2,453,162
2022-10-25	2.300	2.430	2.300	2.310	1.787	897,548
2022-10-24	2.450	2.460	2.310	2.340	1.810	1,892,000
2022-10-21	2.510	2.560	2.470	2.500	1.934	479,887
2022-10-20	2.520	2.550	2.440	2.470	1.911	460,500
2022-10-19	2.620	2.630	2.520	2.520	1.949	460,000
2022-10-18	2.630	2.680	2.550	2.590	2.004	787,000
2022-10-17	2.610	2.630	2.560	2.630	2.034	116,500
2022-10-14	2.650	2.720	2.620	2.650	2.050	483,500
2022-10-13	2.710	2.710	2.590	2.620	2.027	3,187,314
2022-10-12	2.730	2.790	2.680	2.750	2.127	574,500
2022-10-11	2.890	2.890	2.730	2.750	2.127	218,547
2022-10-10	2.840	2.890	2.810	2.820	2.181	157,000
2022-10-07	2.890	2.910	2.850	2.890	2.236	142,000
2022-10-06	2.990	3.000	2.910	2.920	2.259	221,000
2022-10-05	3.000	3.040	2.970	3.000	2.321	211,000
2022-10-03	2.890	3.000	2.890	2.970	2.297	747,500
2022-09-30	2.800	2.900	2.790	2.890	2.236	597,500
2022-09-29	2.830	2.940	2.760	2.780	2.150	355,000
2022-09-28	2.930	2.930	2.800	2.830	2.189	911,738
2022-09-27	2.970	2.990	2.890	2.990	2.313	955,317
2022-09-26	3.040	3.040	2.970	2.970	2.297	275,792
2022-09-23	3.040	3.060	3.000	3.040	2.352	652,000
2022-09-22	3.010	3.040	2.990	3.040	2.352	504,000
2022-09-21	3.050	3.090	3.030	3.090	2.390	196,000
2022-09-20	3.080	3.080	3.060	3.080	2.383	138,000
2022-09-19	3.130	3.150	3.000	3.060	2.367	953,500
2022-09-16	3.270	3.270	3.140	3.170	2.452	390,000
2022-09-15	3.200	3.280	3.190	3.260	2.522	767,023
2022-09-14	3.150	3.160	3.120	3.130	2.421	113,500
2022-09-13	3.160	3.230	3.160	3.210	2.483	294,500
2022-09-09	3.070	3.200	3.070	3.180	2.460	651,303
2022-09-08	3.160	3.160	3.040	3.040	2.352	1,336,572
2022-09-07	3.110	3.170	3.110	3.150	2.437	233,444
2022-09-06	3.090	3.190	3.020	3.160	2.444	791,623
2022-09-05	3.050	3.100	3.020	3.080	2.383	337,076
2022-09-02	3.150	3.150	3.050	3.090	2.390	1,197,500
2022-09-01	3.210	3.240	3.100	3.120	2.413	4,732,897
2022-08-31	3.200	3.320	3.150	3.210	2.483	3,429,500
2022-08-30	3.110	3.300	3.100	3.250	2.514	1,788,500
2022-08-29	3.150	3.170	3.090	3.100	2.398	1,222,000
2022-08-26	3.200	3.250	3.140	3.180	2.460	1,402,500
2022-08-25	3.220	3.220	3.120	3.200	2.475	940,500

← NewerPage 17 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.