UK markets close in 5 hours 28 minutes

Yuexiu Real Estate Investment Trust (0405.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
1.060-0.060 (-5.36%)
At close: 04:08PM HKT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20241.1201.1201.0501.0601.0604,279,886
20 May 20241.1001.1501.1001.1201.1207,101,316
17 May 20241.0601.1001.0401.1001.1007,664,113
16 May 20241.0101.0601.0001.0501.0505,086,354
14 May 20241.0401.0400.9901.0001.0004,650,358
13 May 20241.0001.0300.9901.0201.0205,066,347
10 May 20240.9301.0000.9300.9900.9907,354,392
09 May 20240.9200.9400.9100.9200.9202,083,018
08 May 20240.9500.9600.9100.9100.9103,112,455
07 May 20240.9500.9600.9300.9500.9502,299,685
06 May 20240.9400.9500.9200.9400.9403,555,018
03 May 20240.9300.9500.9200.9400.9404,266,097
02 May 20240.8700.9400.8500.9300.9309,536,758
30 Apr 20240.9200.9200.8600.8700.8709,428,873
29 Apr 20240.9100.9700.9100.9300.9306,777,652
26 Apr 20240.8700.9200.8600.9100.9105,466,326
25 Apr 20240.8700.8900.8700.8700.8701,233,534
24 Apr 20240.8400.8800.8400.8800.8804,746,045
23 Apr 20240.8500.8600.8300.8500.8502,080,315
22 Apr 20240.8200.8700.8100.8400.8409,279,169
19 Apr 20240.8200.8200.8000.8100.8105,031,252
18 Apr 20240.8300.8300.8100.8200.8203,249,172
17 Apr 20240.8500.8500.8200.8300.8305,388,192
16 Apr 20240.8900.8900.8300.8500.8509,858,637
15 Apr 20240.9300.9400.8900.9000.9006,268,025
12 Apr 20240.9600.9600.9400.9400.9403,345,886
11 Apr 20240.9600.9700.9500.9700.9701,982,990
10 Apr 20240.9700.9700.9500.9700.9703,059,367
09 Apr 20240.9600.9800.9600.9700.9702,632,481
09 Apr 20240.0328 Dividend
08 Apr 20240.9901.0000.9800.9900.9574,144,373
05 Apr 20241.0101.0100.9800.9900.9575,526,162
03 Apr 20241.0101.0201.0001.0100.9771,990,559
02 Apr 20241.0201.0201.0001.0100.9772,967,150
28 Mar 20241.0201.0201.0101.0100.9772,255,967
27 Mar 20241.0201.0201.0101.0100.9771,123,803
26 Mar 20241.0201.0201.0101.0200.9861,458,202
25 Mar 20241.0301.0301.0201.0200.986947,885
22 Mar 20241.0401.0401.0101.0300.9962,412,083
21 Mar 20241.0401.0501.0401.0501.0151,077,820
20 Mar 20241.0201.0401.0201.0300.9961,917,185
19 Mar 20241.0301.0401.0201.0200.9863,018,180
18 Mar 20241.0401.0401.0201.0300.9961,483,251
15 Mar 20241.0501.0501.0201.0401.0064,486,512
14 Mar 20241.0501.0701.0401.0501.0152,088,327
13 Mar 20241.0801.0801.0401.0601.0253,810,867
12 Mar 20241.0501.0901.0501.0901.0545,940,916
11 Mar 20241.0101.0601.0101.0401.0067,870,887
08 Mar 20241.0301.0401.0001.0100.9777,252,260
07 Mar 20241.0201.1001.0201.0401.0064,055,301
06 Mar 20241.0201.0201.0001.0100.9775,369,418
05 Mar 20241.0401.0401.0101.0200.9864,357,277
04 Mar 20241.0601.0701.0301.0401.0063,905,633
01 Mar 20241.0501.0701.0401.0601.0251,438,032
29 Feb 20241.0701.0901.0401.0501.0156,213,372
28 Feb 20241.1001.1001.0701.0701.0352,564,348
27 Feb 20241.1001.1001.0801.0901.054962,240
26 Feb 20241.0801.1201.0801.1101.0731,589,003
23 Feb 20241.0901.1001.0801.0901.0541,908,906
22 Feb 20241.0801.0901.0601.0901.0542,079,229
21 Feb 20241.0601.1001.0601.0801.0442,076,069
20 Feb 20241.0701.0701.0601.0601.025844,824
19 Feb 20241.0801.1001.0601.0701.0351,292,377
16 Feb 20241.0401.1001.0401.0801.0442,728,569
15 Feb 20241.0401.0601.0301.0401.0061,280,910
14 Feb 20241.0401.0501.0201.0401.0061,154,581
09 Feb 20241.0501.0501.0501.0501.015-
08 Feb 20241.0401.0501.0301.0501.0151,871,056
07 Feb 20241.0501.0801.0301.0401.0063,673,454
06 Feb 20241.0201.0501.0101.0401.0063,139,861
05 Feb 20241.0401.0401.0001.0100.9772,951,476
02 Feb 20241.0701.0801.0301.0401.0061,538,799
01 Feb 20241.0501.0701.0301.0601.0252,285,182
31 Jan 20241.0501.0801.0501.0601.0251,506,433
30 Jan 20241.0801.0801.0501.0601.0252,811,840
29 Jan 20241.0901.1201.0701.0901.0544,364,466
26 Jan 20241.1001.1201.0901.1001.0645,085,206
25 Jan 20241.0901.1201.0901.1001.0643,522,338
24 Jan 20241.0701.1201.0701.1101.0733,681,462
23 Jan 20241.0101.1001.0101.0701.0356,200,414
22 Jan 20241.0701.0801.0201.0200.9864,310,540
19 Jan 20241.1001.1001.0601.0701.0351,789,667
18 Jan 20241.0901.1001.0501.1001.0644,182,600
17 Jan 20241.1301.1301.0801.0901.0545,709,052
16 Jan 20241.1401.1501.1201.1401.1022,636,243
15 Jan 20241.1501.1501.1501.1501.112-
12 Jan 20241.1501.1701.1401.1501.1121,465,920
11 Jan 20241.1301.1701.1301.1601.1221,838,964
10 Jan 20241.1501.1501.1301.1301.0932,739,808
09 Jan 20241.1601.1601.1401.1501.1121,206,877
08 Jan 20241.1801.1801.1501.1501.1121,775,299
05 Jan 20241.2001.2101.1701.1801.1413,319,767
04 Jan 20241.2201.2201.2001.2101.170991,538
03 Jan 20241.2101.2401.2001.2201.1802,325,312
02 Jan 20241.2501.2601.2101.2301.1891,785,785
29 Dec 20231.2501.2701.2401.2601.2184,539,734
28 Dec 20231.1901.2901.1901.2501.2099,366,877
27 Dec 20231.1701.2101.1601.1901.1514,079,106
22 Dec 20231.1801.1901.1601.1701.1312,130,205
21 Dec 20231.1701.1901.1601.1801.1412,630,496
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...