Yuexiu Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 3.180 | 3.190 | 3.090 | 3.090 | 2.697 | 445,500 |
| 2025-02-04 | 3.140 | 3.200 | 3.130 | 3.130 | 2.732 | 363,000 |
| 2025-02-03 | 3.130 | 3.140 | 3.040 | 3.130 | 2.732 | 589,800 |
| 2025-01-28 | 3.130 | 3.150 | 3.130 | 3.150 | 2.749 | 59,500 |
| 2025-01-27 | 3.150 | 3.190 | 3.110 | 3.140 | 2.741 | 1,133,000 |
| 2025-01-24 | 3.120 | 3.150 | 3.080 | 3.090 | 2.697 | 745,565 |
| 2025-01-23 | 3.140 | 3.190 | 3.070 | 3.080 | 2.688 | 2,294,500 |
| 2025-01-22 | 3.230 | 3.260 | 3.150 | 3.150 | 2.749 | 748,500 |
| 2025-01-21 | 3.250 | 3.340 | 3.230 | 3.240 | 2.828 | 829,562 |
| 2025-01-20 | 3.160 | 3.320 | 3.160 | 3.220 | 2.811 | 1,975,500 |
| 2025-01-17 | 3.150 | 3.200 | 3.120 | 3.170 | 2.767 | 513,500 |
| 2025-01-16 | 3.120 | 3.180 | 3.080 | 3.150 | 2.749 | 440,500 |
| 2025-01-15 | 3.120 | 3.130 | 3.080 | 3.090 | 2.697 | 622,500 |
| 2025-01-14 | 3.080 | 3.140 | 3.060 | 3.130 | 2.732 | 304,000 |
| 2025-01-13 | 3.080 | 3.080 | 3.040 | 3.050 | 2.662 | 694,815 |
| 2025-01-10 | 3.120 | 3.170 | 3.090 | 3.090 | 2.697 | 1,084,000 |
| 2025-01-09 | 3.100 | 3.160 | 3.100 | 3.110 | 2.715 | 534,500 |
| 2025-01-08 | 3.110 | 3.150 | 3.050 | 3.090 | 2.697 | 681,976 |
| 2025-01-07 | 3.110 | 3.140 | 3.070 | 3.110 | 2.715 | 834,000 |
| 2025-01-06 | 3.200 | 3.200 | 3.100 | 3.110 | 2.715 | 1,201,571 |
| 2025-01-03 | 3.220 | 3.240 | 3.150 | 3.200 | 2.793 | 523,500 |
| 2025-01-02 | 3.290 | 3.290 | 3.210 | 3.220 | 2.811 | 377,893 |
| 2024-12-31 | 3.220 | 3.290 | 3.220 | 3.280 | 2.863 | 365,500 |
| 2024-12-30 | 3.230 | 3.260 | 3.190 | 3.230 | 2.819 | 341,658 |
| 2024-12-27 | 3.190 | 3.230 | 3.120 | 3.230 | 2.819 | 576,738 |
| 2024-12-24 | 3.130 | 3.180 | 3.120 | 3.160 | 2.758 | 482,500 |
| 2024-12-23 | 3.130 | 3.140 | 3.100 | 3.130 | 2.732 | 905,500 |
| 2024-12-20 | 3.120 | 3.170 | 3.120 | 3.130 | 2.732 | 751,500 |
| 2024-12-19 | 3.140 | 3.170 | 3.130 | 3.130 | 2.732 | 523,500 |
| 2024-12-18 | 3.140 | 3.190 | 3.140 | 3.150 | 2.749 | 506,500 |
| 2024-12-17 | 3.160 | 3.170 | 3.120 | 3.120 | 2.723 | 709,000 |
| 2024-12-16 | 3.240 | 3.240 | 3.110 | 3.130 | 2.732 | 613,500 |
| 2024-12-13 | 3.280 | 3.280 | 3.180 | 3.240 | 2.828 | 378,500 |
| 2024-12-12 | 3.280 | 3.290 | 3.250 | 3.280 | 2.863 | 677,010 |
| 2024-12-11 | 3.260 | 3.300 | 3.240 | 3.290 | 2.872 | 505,500 |
| 2024-12-10 | 3.390 | 3.430 | 3.240 | 3.260 | 2.845 | 1,060,547 |
| 2024-12-09 | 3.210 | 3.340 | 3.120 | 3.330 | 2.907 | 1,213,269 |
| 2024-12-06 | 3.240 | 3.260 | 3.190 | 3.240 | 2.828 | 578,994 |
| 2024-12-05 | 3.230 | 3.260 | 3.180 | 3.200 | 2.793 | 367,602 |
| 2024-12-04 | 3.170 | 3.270 | 3.130 | 3.270 | 2.854 | 678,000 |
| 2024-12-03 | 3.110 | 3.170 | 3.100 | 3.170 | 2.767 | 374,531 |
| 2024-12-02 | 3.210 | 3.210 | 3.110 | 3.110 | 2.715 | 320,000 |
| 2024-11-29 | 3.150 | 3.200 | 3.120 | 3.160 | 2.758 | 517,000 |
| 2024-11-28 | 3.160 | 3.180 | 3.100 | 3.150 | 2.749 | 292,000 |
| 2024-11-27 | 3.080 | 3.180 | 3.080 | 3.180 | 2.776 | 543,620 |
| 2024-11-26 | 3.030 | 3.130 | 3.030 | 3.090 | 2.697 | 319,000 |
| 2024-11-25 | 3.080 | 3.110 | 3.040 | 3.060 | 2.671 | 1,459,009 |
| 2024-11-22 | 3.160 | 3.170 | 3.070 | 3.090 | 2.697 | 1,077,500 |
| 2024-11-21 | 3.140 | 3.160 | 3.100 | 3.120 | 2.723 | 333,500 |
| 2024-11-20 | 3.150 | 3.190 | 3.120 | 3.140 | 2.741 | 297,184 |
| 2024-11-19 | 3.180 | 3.180 | 3.140 | 3.170 | 2.767 | 321,038 |
| 2024-11-18 | 3.220 | 3.230 | 3.140 | 3.140 | 2.741 | 414,000 |
| 2024-11-15 | 3.150 | 3.200 | 3.130 | 3.170 | 2.767 | 468,524 |
| 2024-11-14 | 3.220 | 3.230 | 3.100 | 3.110 | 2.715 | 419,500 |
| 2024-11-13 | 3.130 | 3.200 | 3.100 | 3.200 | 2.793 | 1,354,000 |
| 2024-11-12 | 3.280 | 3.300 | 3.100 | 3.140 | 2.741 | 1,404,500 |
| 2024-11-11 | 3.180 | 3.260 | 3.170 | 3.220 | 2.811 | 958,572 |
| 2024-11-08 | 3.350 | 3.350 | 3.200 | 3.220 | 2.811 | 1,588,009 |
| 2024-11-07 | 3.270 | 3.310 | 3.190 | 3.300 | 2.880 | 2,553,000 |
| 2024-11-06 | 3.310 | 3.310 | 3.200 | 3.220 | 2.811 | 2,269,500 |
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.