Yuexiu Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 3.240 | 3.240 | 3.040 | 3.230 | 2.499 | 5,010,400 |
| 2022-08-23 | 3.310 | 3.320 | 3.180 | 3.260 | 2.522 | 1,361,500 |
| 2022-08-22 | 3.250 | 3.370 | 3.200 | 3.330 | 2.576 | 1,145,500 |
| 2022-08-19 | 3.280 | 3.280 | 3.160 | 3.240 | 2.506 | 1,298,191 |
| 2022-08-18 | 3.350 | 3.360 | 3.260 | 3.260 | 2.522 | 870,500 |
| 2022-08-17 | 3.370 | 3.400 | 3.330 | 3.350 | 2.591 | 996,381 |
| 2022-08-16 | 3.390 | 3.480 | 3.350 | 3.370 | 2.607 | 780,000 |
| 2022-08-15 | 3.420 | 3.450 | 3.380 | 3.390 | 2.622 | 1,611,000 |
| 2022-08-12 | 3.510 | 3.510 | 3.280 | 3.420 | 2.646 | 3,021,556 |
| 2022-08-11 | 3.620 | 3.650 | 3.610 | 3.650 | 2.823 | 472,981 |
| 2022-08-10 | 3.600 | 3.610 | 3.540 | 3.590 | 2.777 | 464,605 |
| 2022-08-09 | 3.580 | 3.630 | 3.560 | 3.600 | 2.785 | 261,000 |
| 2022-08-08 | 3.590 | 3.600 | 3.500 | 3.540 | 2.738 | 1,568,500 |
| 2022-08-05 | 3.530 | 3.600 | 3.530 | 3.600 | 2.785 | 130,638 |
| 2022-08-04 | 3.580 | 3.580 | 3.510 | 3.530 | 2.731 | 214,000 |
| 2022-08-03 | 3.480 | 3.540 | 3.460 | 3.460 | 2.676 | 544,000 |
| 2022-08-02 | 3.560 | 3.560 | 3.410 | 3.480 | 2.692 | 502,971 |
| 2022-08-01 | 3.690 | 3.690 | 3.550 | 3.590 | 2.777 | 1,230,000 |
| 2022-07-29 | 3.850 | 3.850 | 3.700 | 3.760 | 2.909 | 921,500 |
| 2022-07-28 | 3.800 | 3.860 | 3.800 | 3.840 | 2.970 | 285,520 |
| 2022-07-27 | 3.770 | 3.830 | 3.770 | 3.800 | 2.939 | 608,466 |
| 2022-07-26 | 3.750 | 3.840 | 3.720 | 3.840 | 2.970 | 646,940 |
| 2022-07-25 | 3.710 | 3.810 | 3.710 | 3.740 | 2.893 | 864,619 |
| 2022-07-22 | 3.700 | 3.760 | 3.700 | 3.710 | 2.870 | 415,059 |
| 2022-07-21 | 3.720 | 3.740 | 3.680 | 3.700 | 2.862 | 411,238 |
| 2022-07-20 | 3.730 | 3.770 | 3.700 | 3.720 | 2.878 | 546,000 |
| 2022-07-19 | 3.750 | 3.760 | 3.720 | 3.730 | 2.885 | 260,548 |
| 2022-07-18 | 3.700 | 3.810 | 3.700 | 3.750 | 2.901 | 1,384,500 |
| 2022-07-15 | 3.700 | 3.750 | 3.680 | 3.700 | 2.862 | 1,200,079 |
| 2022-07-14 | 3.740 | 3.800 | 3.690 | 3.740 | 2.893 | 1,781,119 |
| 2022-07-13 | 3.840 | 3.880 | 3.760 | 3.770 | 2.916 | 1,180,620 |
| 2022-07-12 | 3.920 | 3.930 | 3.820 | 3.840 | 2.970 | 1,296,123 |
| 2022-07-11 | 4.060 | 4.060 | 3.850 | 3.920 | 3.032 | 3,763,238 |
| 2022-07-08 | 4.060 | 4.100 | 4.050 | 4.060 | 3.141 | 396,120 |
| 2022-07-07 | 4.030 | 4.060 | 4.010 | 4.040 | 3.125 | 1,564,000 |
| 2022-07-06 | 4.020 | 4.110 | 4.000 | 4.080 | 3.156 | 1,590,742 |
| 2022-07-05 | 4.140 | 4.150 | 4.050 | 4.060 | 3.141 | 1,470,222 |
| 2022-07-04 | 3.970 | 4.140 | 3.940 | 4.080 | 3.156 | 5,699,454 |
| 2022-06-30 | 3.860 | 3.980 | 3.830 | 3.940 | 3.048 | 5,358,213 |
| 2022-06-29 | 3.960 | 4.000 | 3.860 | 3.860 | 2.986 | 2,266,030 |
| 2022-06-28 | 3.800 | 4.000 | 3.800 | 3.960 | 3.063 | 4,602,000 |
| 2022-06-27 | 3.780 | 3.830 | 3.760 | 3.770 | 2.916 | 797,339 |
| 2022-06-24 | 3.800 | 3.820 | 3.750 | 3.780 | 2.924 | 569,962 |
| 2022-06-23 | 3.680 | 3.830 | 3.680 | 3.810 | 2.947 | 2,100,500 |
| 2022-06-22 | 3.700 | 3.800 | 3.670 | 3.700 | 2.862 | 1,118,000 |
| 2022-06-21 | 3.650 | 3.750 | 3.650 | 3.700 | 2.862 | 796,110 |
| 2022-06-20 | 3.500 | 3.660 | 3.500 | 3.640 | 2.816 | 1,047,500 |
| 2022-06-17 | 3.470 | 3.560 | 3.470 | 3.500 | 2.707 | 753,010 |
| 2022-06-16 | 3.570 | 3.570 | 3.490 | 3.510 | 2.715 | 525,000 |
| 2022-06-15 | 3.550 | 3.670 | 3.530 | 3.540 | 2.738 | 677,000 |
| 2022-06-14 | 3.560 | 3.560 | 3.500 | 3.520 | 2.723 | 354,500 |
| 2022-06-13 | 3.600 | 3.630 | 3.550 | 3.560 | 2.754 | 576,500 |
| 2022-06-10 | 3.700 | 3.700 | 3.610 | 3.670 | 2.839 | 483,000 |
| 2022-06-09 | 3.630 | 3.700 | 3.620 | 3.700 | 2.862 | 947,000 |
| 2022-06-08 | 3.560 | 3.620 | 3.550 | 3.620 | 2.800 | 638,637 |
| 2022-06-07 | 3.560 | 3.600 | 3.530 | 3.560 | 2.754 | 644,615 |
| 2022-06-06 | 3.610 | 3.610 | 3.550 | 3.570 | 2.762 | 668,500 |
| 2022-06-02 | 3.610 | 3.640 | 3.570 | 3.590 | 2.777 | 737,875 |
| 2022-06-01 | 3.620 | 3.680 | 3.590 | 3.640 | 2.816 | 2,058,000 |
| 2022-05-31 | 3.760 | 3.840 | 3.640 | 3.640 | 2.737 | 3,804,992 |
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.