Yuexiu Services Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 3.310 | 3.310 | 3.200 | 3.220 | 2.811 | 2,269,500 |
| 2024-11-05 | 3.320 | 3.410 | 3.290 | 3.300 | 2.880 | 3,961,367 |
| 2024-11-04 | 3.310 | 3.330 | 3.260 | 3.330 | 2.907 | 684,000 |
| 2024-11-01 | 3.400 | 3.400 | 3.300 | 3.300 | 2.880 | 1,669,500 |
| 2024-10-31 | 3.350 | 3.440 | 3.310 | 3.320 | 2.898 | 389,000 |
| 2024-10-30 | 3.370 | 3.400 | 3.290 | 3.310 | 2.889 | 1,122,500 |
| 2024-10-29 | 3.450 | 3.450 | 3.360 | 3.370 | 2.941 | 352,571 |
| 2024-10-28 | 3.380 | 3.450 | 3.370 | 3.450 | 3.011 | 206,000 |
| 2024-10-25 | 3.420 | 3.430 | 3.370 | 3.380 | 2.950 | 399,200 |
| 2024-10-24 | 3.410 | 3.420 | 3.380 | 3.420 | 2.985 | 158,500 |
| 2024-10-23 | 3.450 | 3.490 | 3.440 | 3.440 | 3.003 | 198,000 |
| 2024-10-22 | 3.430 | 3.510 | 3.430 | 3.450 | 3.011 | 215,500 |
| 2024-10-21 | 3.490 | 3.500 | 3.400 | 3.410 | 2.976 | 143,500 |
| 2024-10-18 | 3.370 | 3.480 | 3.370 | 3.450 | 3.011 | 407,000 |
| 2024-10-17 | 3.480 | 3.530 | 3.340 | 3.340 | 2.915 | 662,500 |
| 2024-10-16 | 3.410 | 3.490 | 3.390 | 3.490 | 3.046 | 525,000 |
| 2024-10-15 | 3.510 | 3.560 | 3.380 | 3.380 | 2.950 | 355,500 |
| 2024-10-14 | 3.520 | 3.610 | 3.460 | 3.510 | 3.064 | 1,689,000 |
| 2024-10-10 | 3.410 | 3.570 | 3.390 | 3.470 | 3.029 | 1,624,000 |
| 2024-10-09 | 3.440 | 3.480 | 3.290 | 3.390 | 2.959 | 2,279,547 |
| 2024-10-08 | 3.720 | 3.720 | 3.360 | 3.400 | 2.968 | 4,371,314 |
| 2024-10-07 | 3.850 | 3.890 | 3.680 | 3.720 | 3.247 | 4,481,912 |
| 2024-10-04 | 3.820 | 3.880 | 3.770 | 3.830 | 3.343 | 1,959,500 |
| 2024-10-03 | 3.900 | 3.900 | 3.640 | 3.740 | 3.264 | 2,812,738 |
| 2024-10-02 | 3.640 | 3.940 | 3.640 | 3.900 | 3.404 | 8,236,591 |
| 2024-09-30 | 3.640 | 3.700 | 3.520 | 3.570 | 3.116 | 4,761,675 |
| 2024-09-27 | 3.550 | 3.640 | 3.450 | 3.480 | 3.037 | 3,492,554 |
| 2024-09-26 | 3.310 | 3.550 | 3.300 | 3.530 | 3.081 | 4,277,658 |
| 2024-09-25 | 3.430 | 3.450 | 3.300 | 3.300 | 2.880 | 1,373,317 |
| 2024-09-24 | 3.380 | 3.400 | 3.340 | 3.360 | 2.933 | 944,000 |
| 2024-09-23 | 3.420 | 3.440 | 3.310 | 3.310 | 2.889 | 1,209,670 |
| 2024-09-20 | 3.290 | 3.450 | 3.270 | 3.450 | 3.011 | 3,054,550 |
| 2024-09-19 | 3.190 | 3.330 | 3.190 | 3.290 | 2.872 | 944,286 |
| 2024-09-17 | 3.160 | 3.250 | 3.160 | 3.240 | 2.828 | 730,500 |
| 2024-09-16 | 3.090 | 3.200 | 3.090 | 3.160 | 2.758 | 872,071 |
| 2024-09-13 | 3.050 | 3.160 | 3.050 | 3.150 | 2.749 | 815,500 |
| 2024-09-12 | 3.070 | 3.100 | 3.020 | 3.080 | 2.688 | 1,028,000 |
| 2024-09-11 | 3.040 | 3.070 | 3.000 | 3.050 | 2.662 | 645,500 |
| 2024-09-10 | 3.050 | 3.080 | 3.020 | 3.070 | 2.680 | 423,000 |
| 2024-09-09 | 3.020 | 3.070 | 3.000 | 3.070 | 2.680 | 689,500 |
| 2024-09-05 | 2.990 | 3.070 | 2.990 | 3.060 | 2.671 | 563,000 |
| 2024-09-04 | 3.010 | 3.010 | 2.950 | 2.980 | 2.601 | 360,000 |
| 2024-09-03 | 3.010 | 3.040 | 2.960 | 3.010 | 2.627 | 414,547 |
| 2024-09-02 | 3.080 | 3.080 | 2.940 | 2.950 | 2.575 | 737,500 |
| 2024-08-30 | 3.040 | 3.210 | 3.040 | 3.130 | 2.645 | 2,967,500 |
| 2024-08-29 | 2.980 | 3.090 | 2.980 | 3.090 | 2.611 | 1,307,477 |
| 2024-08-28 | 3.070 | 3.070 | 2.980 | 3.000 | 2.535 | 855,867 |
| 2024-08-27 | 2.960 | 3.070 | 2.950 | 3.050 | 2.577 | 640,074 |
| 2024-08-26 | 3.040 | 3.050 | 2.940 | 2.960 | 2.501 | 909,500 |
| 2024-08-23 | 3.040 | 3.040 | 2.990 | 3.010 | 2.543 | 1,513,528 |
| 2024-08-22 | 3.090 | 3.140 | 2.990 | 2.990 | 2.526 | 1,901,000 |
| 2024-08-21 | 3.080 | 3.080 | 3.000 | 3.040 | 2.569 | 1,778,500 |
| 2024-08-20 | 3.070 | 3.070 | 2.990 | 2.990 | 2.526 | 340,500 |
| 2024-08-19 | 2.960 | 3.070 | 2.960 | 3.070 | 2.594 | 1,994,000 |
| 2024-08-16 | 2.940 | 2.990 | 2.920 | 2.970 | 2.510 | 938,500 |
| 2024-08-15 | 2.860 | 2.940 | 2.810 | 2.940 | 2.484 | 793,000 |
| 2024-08-14 | 2.870 | 2.880 | 2.830 | 2.860 | 2.417 | 427,500 |
| 2024-08-13 | 2.860 | 2.860 | 2.810 | 2.840 | 2.400 | 570,500 |
| 2024-08-12 | 2.900 | 2.910 | 2.830 | 2.860 | 2.417 | 514,500 |
| 2024-08-09 | 2.840 | 2.950 | 2.830 | 2.900 | 2.450 | 1,022,500 |
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.