Yuexiu Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	4.090	4.110	3.840	4.000	3.007	2,050,815
2022-02-25	3.950	4.080	3.860	3.980	2.992	3,911,000
2022-02-24	4.170	4.170	3.910	4.000	3.007	2,085,000
2022-02-23	4.240	4.350	4.200	4.230	3.180	621,000
2022-02-22	4.230	4.280	4.170	4.240	3.188	908,977
2022-02-21	4.410	4.410	4.260	4.300	3.233	736,500
2022-02-18	4.220	4.420	4.220	4.380	3.293	1,425,500
2022-02-17	4.300	4.320	4.220	4.270	3.210	650,000
2022-02-16	4.230	4.340	4.230	4.310	3.241	524,015
2022-02-15	4.280	4.330	4.190	4.230	3.180	887,500
2022-02-14	4.390	4.390	4.230	4.280	3.218	856,239
2022-02-11	4.400	4.550	4.330	4.390	3.301	3,424,549
2022-02-10	4.390	4.430	4.330	4.410	3.316	1,053,095
2022-02-09	4.350	4.500	4.300	4.390	3.301	3,820,000
2022-02-08	4.410	4.450	4.270	4.300	3.233	1,356,753
2022-02-07	4.300	4.510	4.260	4.310	3.241	4,014,305
2022-02-04	3.840	4.330	3.840	4.310	3.241	11,410,000
2022-01-31	4.000	4.030	3.800	3.830	2.880	5,313,000
2022-01-28	3.880	4.000	3.770	4.000	3.007	1,182,500
2022-01-27	4.010	4.010	3.810	3.850	2.895	1,625,169
2022-01-26	3.910	4.030	3.910	4.010	3.015	1,025,000
2022-01-25	3.980	4.060	3.840	3.860	2.902	1,592,000
2022-01-24	4.040	4.100	3.950	3.980	2.992	1,214,619
2022-01-21	4.000	4.140	3.920	4.080	3.068	4,337,000
2022-01-20	3.700	4.100	3.700	4.000	3.007	17,633,109
2022-01-19	3.580	3.690	3.560	3.640	2.737	1,071,063
2022-01-18	3.630	3.630	3.510	3.520	2.647	1,037,500
2022-01-17	3.630	3.640	3.610	3.630	2.729	518,000
2022-01-14	3.610	3.710	3.610	3.630	2.729	1,191,015
2022-01-13	3.740	3.740	3.620	3.620	2.722	1,287,072
2022-01-12	3.680	3.790	3.680	3.760	2.827	2,762,500
2022-01-11	3.640	3.720	3.590	3.670	2.759	2,655,500
2022-01-10	3.430	3.680	3.430	3.630	2.729	4,271,406
2022-01-07	3.450	3.500	3.330	3.390	2.549	3,323,500
2022-01-06	3.500	3.530	3.400	3.420	2.571	1,226,000
2022-01-05	3.440	3.600	3.320	3.490	2.624	5,378,500
2022-01-04	3.500	3.540	3.310	3.390	2.549	7,661,500
2022-01-03	3.420	3.520	3.380	3.460	2.601	2,652,976
2021-12-31	3.380	3.490	3.200	3.420	2.571	4,474,500
2021-12-30	3.310	3.400	3.150	3.370	2.534	5,612,000
2021-12-29	3.270	3.410	3.270	3.310	2.489	4,030,000
2021-12-28	3.130	3.300	3.100	3.270	2.459	2,432,900
2021-12-24	3.140	3.140	3.080	3.130	2.353	407,031
2021-12-23	3.070	3.130	3.060	3.120	2.346	1,350,238
2021-12-22	3.110	3.160	3.040	3.070	2.308	1,185,776
2021-12-21	3.050	3.110	3.040	3.090	2.323	5,716,000
2021-12-20	3.210	3.230	3.040	3.040	2.286	2,283,071
2021-12-17	3.280	3.420	3.230	3.230	2.429	2,536,477
2021-12-16	3.130	3.300	3.110	3.280	2.466	5,272,000
2021-12-15	3.280	3.340	3.000	3.130	2.353	6,787,000
2021-12-14	3.370	3.370	3.280	3.280	2.466	1,525,500
2021-12-13	3.450	3.490	3.340	3.380	2.541	2,008,094
2021-12-10	3.470	3.520	3.440	3.450	2.594	252,000
2021-12-09	3.430	3.510	3.430	3.500	2.632	941,000
2021-12-08	3.530	3.530	3.430	3.440	2.586	345,315
2021-12-07	3.390	3.550	3.370	3.500	2.632	3,069,000
2021-12-06	3.370	3.440	3.330	3.340	2.511	1,011,000
2021-12-03	3.380	3.420	3.350	3.380	2.541	465,000
2021-12-02	3.360	3.430	3.340	3.380	2.541	1,475,000
2021-12-01	3.370	3.480	3.370	3.390	2.549	536,000

← NewerPage 20 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.