Yuexiu Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 3.720 | 3.780 | 3.690 | 3.740 | 2.812 | 793,000 |
| 2022-05-27 | 3.730 | 3.730 | 3.670 | 3.700 | 2.782 | 642,682 |
| 2022-05-26 | 3.720 | 3.730 | 3.660 | 3.710 | 2.789 | 527,000 |
| 2022-05-25 | 3.690 | 3.740 | 3.690 | 3.700 | 2.782 | 462,500 |
| 2022-05-24 | 3.750 | 3.770 | 3.700 | 3.710 | 2.789 | 466,000 |
| 2022-05-23 | 3.770 | 3.820 | 3.740 | 3.760 | 2.827 | 374,500 |
| 2022-05-20 | 3.850 | 3.850 | 3.700 | 3.770 | 2.835 | 1,995,500 |
| 2022-05-19 | 3.720 | 3.830 | 3.720 | 3.790 | 2.850 | 613,500 |
| 2022-05-18 | 3.770 | 3.850 | 3.740 | 3.840 | 2.887 | 861,500 |
| 2022-05-17 | 3.880 | 3.900 | 3.750 | 3.750 | 2.820 | 934,500 |
| 2022-05-16 | 3.770 | 3.870 | 3.710 | 3.840 | 2.887 | 1,349,170 |
| 2022-05-13 | 3.630 | 3.800 | 3.540 | 3.750 | 2.820 | 2,463,502 |
| 2022-05-12 | 3.530 | 3.530 | 3.470 | 3.500 | 2.632 | 732,500 |
| 2022-05-11 | 3.580 | 3.650 | 3.550 | 3.580 | 2.692 | 506,000 |
| 2022-05-10 | 3.590 | 3.600 | 3.450 | 3.590 | 2.699 | 728,083 |
| 2022-05-06 | 3.700 | 3.700 | 3.600 | 3.630 | 2.729 | 508,000 |
| 2022-05-05 | 3.850 | 3.870 | 3.750 | 3.760 | 2.827 | 589,103 |
| 2022-05-04 | 3.890 | 3.890 | 3.820 | 3.880 | 2.917 | 118,000 |
| 2022-05-03 | 3.810 | 3.940 | 3.810 | 3.900 | 2.932 | 550,500 |
| 2022-04-29 | 3.750 | 3.900 | 3.720 | 3.900 | 2.932 | 1,157,048 |
| 2022-04-28 | 3.800 | 3.830 | 3.750 | 3.780 | 2.842 | 359,500 |
| 2022-04-27 | 3.700 | 3.810 | 3.620 | 3.760 | 2.827 | 383,500 |
| 2022-04-26 | 3.630 | 3.830 | 3.600 | 3.750 | 2.820 | 1,406,977 |
| 2022-04-25 | 3.680 | 3.680 | 3.580 | 3.600 | 2.707 | 1,014,000 |
| 2022-04-22 | 3.710 | 3.810 | 3.700 | 3.710 | 2.789 | 1,142,000 |
| 2022-04-21 | 3.820 | 3.840 | 3.690 | 3.740 | 2.812 | 1,362,000 |
| 2022-04-20 | 3.930 | 4.000 | 3.800 | 3.820 | 2.872 | 2,374,000 |
| 2022-04-19 | 3.920 | 4.000 | 3.810 | 3.970 | 2.985 | 1,131,500 |
| 2022-04-14 | 3.960 | 4.000 | 3.930 | 3.990 | 3.000 | 1,610,238 |
| 2022-04-13 | 3.930 | 3.960 | 3.880 | 3.900 | 2.932 | 350,858 |
| 2022-04-12 | 4.000 | 4.030 | 3.860 | 3.900 | 2.932 | 1,064,500 |
| 2022-04-11 | 4.150 | 4.150 | 3.990 | 4.000 | 3.007 | 1,147,523 |
| 2022-04-08 | 4.090 | 4.210 | 4.080 | 4.190 | 3.150 | 917,173 |
| 2022-04-07 | 4.240 | 4.260 | 4.050 | 4.060 | 3.053 | 2,154,500 |
| 2022-04-06 | 4.130 | 4.290 | 4.020 | 4.240 | 3.188 | 3,158,582 |
| 2022-04-04 | 3.980 | 4.170 | 3.950 | 4.160 | 3.128 | 3,718,066 |
| 2022-04-01 | 4.000 | 4.000 | 3.890 | 3.950 | 2.970 | 1,060,000 |
| 2022-03-31 | 4.070 | 4.070 | 3.980 | 4.000 | 3.007 | 1,175,072 |
| 2022-03-30 | 3.920 | 4.150 | 3.910 | 4.110 | 3.090 | 2,267,623 |
| 2022-03-29 | 3.850 | 3.980 | 3.850 | 3.900 | 2.932 | 1,080,500 |
| 2022-03-28 | 3.770 | 3.910 | 3.710 | 3.850 | 2.895 | 2,356,000 |
| 2022-03-25 | 3.900 | 4.040 | 3.820 | 3.830 | 2.880 | 1,393,000 |
| 2022-03-24 | 3.970 | 4.080 | 3.950 | 4.000 | 3.007 | 883,500 |
| 2022-03-23 | 4.090 | 4.100 | 3.900 | 4.020 | 3.023 | 2,246,376 |
| 2022-03-22 | 3.760 | 4.090 | 3.700 | 4.080 | 3.068 | 3,654,755 |
| 2022-03-21 | 3.820 | 3.880 | 3.750 | 3.780 | 2.842 | 1,407,000 |
| 2022-03-18 | 3.730 | 3.890 | 3.640 | 3.850 | 2.895 | 2,677,500 |
| 2022-03-17 | 3.860 | 3.900 | 3.700 | 3.820 | 2.872 | 4,101,000 |
| 2022-03-16 | 3.440 | 3.700 | 3.280 | 3.670 | 2.759 | 5,791,624 |
| 2022-03-15 | 3.630 | 3.800 | 3.220 | 3.290 | 2.474 | 12,666,270 |
| 2022-03-14 | 4.010 | 4.010 | 3.730 | 3.760 | 2.827 | 6,238,000 |
| 2022-03-11 | 4.180 | 4.200 | 4.020 | 4.100 | 3.083 | 2,031,702 |
| 2022-03-10 | 3.980 | 4.240 | 3.980 | 4.230 | 3.180 | 4,738,811 |
| 2022-03-09 | 3.840 | 3.900 | 3.760 | 3.900 | 2.932 | 1,896,500 |
| 2022-03-08 | 3.950 | 4.030 | 3.800 | 3.820 | 2.872 | 2,531,000 |
| 2022-03-07 | 3.970 | 3.980 | 3.780 | 3.960 | 2.977 | 2,793,500 |
| 2022-03-04 | 3.900 | 4.220 | 3.890 | 3.970 | 2.985 | 5,470,000 |
| 2022-03-03 | 3.910 | 4.130 | 3.910 | 4.090 | 3.075 | 1,744,500 |
| 2022-03-02 | 3.970 | 3.970 | 3.820 | 3.840 | 2.887 | 1,234,500 |
| 2022-03-01 | 3.930 | 4.020 | 3.910 | 3.980 | 2.992 | 357,684 |
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.