Yuexiu Services Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	2.940	2.940	2.880	2.880	2.514	451,500
2025-05-06	2.890	2.930	2.860	2.890	2.523	573,500
2025-05-02	2.880	2.910	2.860	2.890	2.523	622,600
2025-04-30	2.850	2.880	2.840	2.880	2.514	527,123
2025-04-29	2.800	2.830	2.790	2.810	2.453	805,500
2025-04-28	2.800	2.810	2.770	2.780	2.426	878,000
2025-04-25	2.800	2.880	2.800	2.820	2.461	1,069,358
2025-04-24	2.880	2.880	2.740	2.790	2.435	8,977,500
2025-04-23	2.920	2.940	2.870	2.880	2.514	1,247,500
2025-04-22	2.890	2.910	2.850	2.900	2.531	1,623,200
2025-04-17	2.880	2.910	2.870	2.890	2.523	171,500
2025-04-16	2.870	2.880	2.830	2.860	2.496	307,500
2025-04-15	2.910	2.930	2.850	2.860	2.496	709,500
2025-04-14	2.980	2.980	2.900	2.910	2.540	449,000
2025-04-11	2.970	2.970	2.900	2.910	2.540	950,000
2025-04-10	2.900	3.000	2.900	2.940	2.566	1,989,500
2025-04-09	2.780	2.910	2.760	2.870	2.505	2,083,500
2025-04-08	2.760	2.850	2.760	2.830	2.470	2,451,027
2025-04-07	2.900	2.900	2.730	2.760	2.409	3,986,000
2025-04-03	3.020	3.040	2.940	3.030	2.645	2,450,193
2025-04-02	2.970	3.050	2.930	3.030	2.645	2,096,203
2025-04-01	2.910	2.990	2.910	2.990	2.610	1,196,500
2025-03-31	2.880	2.970	2.880	2.940	2.566	1,601,500
2025-03-28	2.950	2.960	2.910	2.930	2.557	1,416,500
2025-03-27	2.970	3.000	2.910	2.920	2.549	1,333,500
2025-03-26	2.920	2.990	2.920	2.980	2.601	2,494,500
2025-03-25	2.870	2.920	2.840	2.900	2.531	2,273,500
2025-03-24	3.000	3.000	2.860	2.870	2.505	4,981,500
2025-03-21	3.070	3.070	2.940	2.950	2.575	18,590,000
2025-03-20	3.500	3.530	3.380	3.410	2.976	1,093,000
2025-03-19	3.560	3.560	3.490	3.500	3.055	1,189,000
2025-03-18	3.540	3.580	3.490	3.560	3.107	666,446
2025-03-17	3.540	3.570	3.500	3.530	3.081	2,169,657
2025-03-14	3.370	3.460	3.360	3.460	3.020	789,396
2025-03-13	3.380	3.470	3.320	3.370	2.941	1,526,500
2025-03-12	3.410	3.450	3.360	3.380	2.950	1,089,000
2025-03-11	3.400	3.420	3.330	3.410	2.976	1,292,500
2025-03-10	3.430	3.480	3.350	3.420	2.985	857,380
2025-03-07	3.400	3.560	3.380	3.440	3.003	2,923,877
2025-03-06	3.320	3.460	3.290	3.430	2.994	7,479,421
2025-03-05	3.300	3.320	3.250	3.310	2.889	1,446,095
2025-03-04	3.250	3.300	3.220	3.300	2.880	1,184,738
2025-03-03	3.200	3.360	3.200	3.280	2.863	2,654,500
2025-02-28	3.320	3.330	3.190	3.190	2.784	1,588,940
2025-02-27	3.280	3.320	3.240	3.320	2.898	1,050,001
2025-02-26	3.220	3.280	3.210	3.260	2.845	1,540,867
2025-02-25	3.200	3.200	3.160	3.190	2.784	603,500
2025-02-24	3.090	3.210	3.060	3.190	2.784	1,684,952
2025-02-21	3.090	3.120	3.060	3.090	2.697	1,109,500
2025-02-20	3.120	3.120	3.060	3.080	2.688	885,811
2025-02-19	3.110	3.150	3.090	3.100	2.706	913,500
2025-02-18	3.150	3.170	3.110	3.110	2.715	743,291
2025-02-17	3.120	3.190	3.100	3.160	2.758	1,758,910
2025-02-14	3.110	3.120	3.080	3.090	2.697	1,330,023
2025-02-13	3.200	3.200	3.060	3.090	2.697	1,784,508
2025-02-12	3.060	3.180	3.060	3.180	2.776	1,390,000
2025-02-11	3.140	3.140	3.060	3.080	2.688	930,455
2025-02-10	3.140	3.160	3.130	3.150	2.749	322,000
2025-02-07	3.120	3.170	3.110	3.140	2.741	863,472
2025-02-06	3.110	3.130	3.090	3.100	2.706	433,000

← NewerPage 7 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.