Yuexiu Property Company Limited (0123.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.770 | 4.790 | 4.530 | 4.700 | 4.700 | 25,098,459 |
| 29 Apr 2024 | 4.450 | 4.850 | 4.390 | 4.720 | 4.720 | 35,693,785 |
| 26 Apr 2024 | 4.040 | 4.440 | 4.040 | 4.400 | 4.400 | 32,800,576 |
| 25 Apr 2024 | 3.910 | 4.100 | 3.910 | 4.040 | 4.040 | 10,304,813 |
| 24 Apr 2024 | 3.870 | 3.980 | 3.810 | 3.910 | 3.910 | 9,018,768 |
| 23 Apr 2024 | 3.870 | 3.920 | 3.840 | 3.870 | 3.870 | 10,738,490 |
| 22 Apr 2024 | 3.870 | 3.990 | 3.840 | 3.910 | 3.910 | 12,864,284 |
| 19 Apr 2024 | 3.820 | 3.880 | 3.740 | 3.860 | 3.860 | 6,915,067 |
| 18 Apr 2024 | 3.770 | 3.870 | 3.680 | 3.820 | 3.820 | 12,437,864 |
| 17 Apr 2024 | 3.580 | 3.790 | 3.560 | 3.760 | 3.760 | 19,864,063 |
| 16 Apr 2024 | 3.640 | 3.730 | 3.520 | 3.580 | 3.580 | 18,900,014 |
| 15 Apr 2024 | 3.740 | 3.770 | 3.620 | 3.660 | 3.660 | 12,616,943 |
| 12 Apr 2024 | 3.960 | 3.970 | 3.710 | 3.720 | 3.720 | 23,066,098 |
| 11 Apr 2024 | 4.030 | 4.030 | 3.850 | 3.960 | 3.960 | 14,458,723 |
| 10 Apr 2024 | 4.050 | 4.110 | 4.020 | 4.070 | 4.070 | 8,276,058 |
| 09 Apr 2024 | 4.060 | 4.180 | 4.030 | 4.050 | 4.050 | 8,815,473 |
| 08 Apr 2024 | 4.010 | 4.150 | 3.970 | 4.060 | 4.060 | 14,436,006 |
| 05 Apr 2024 | 4.070 | 4.090 | 3.970 | 4.010 | 4.010 | 5,732,492 |
| 03 Apr 2024 | 4.100 | 4.240 | 4.030 | 4.080 | 4.080 | 13,296,799 |
| 02 Apr 2024 | 4.410 | 4.430 | 4.080 | 4.110 | 4.110 | 21,231,444 |
| 28 Mar 2024 | 4.220 | 4.340 | 4.100 | 4.310 | 4.310 | 13,224,023 |
| 27 Mar 2024 | 4.330 | 4.370 | 4.160 | 4.220 | 4.220 | 15,061,477 |
| 26 Mar 2024 | 4.520 | 4.680 | 4.370 | 4.380 | 4.380 | 14,350,124 |
| 25 Mar 2024 | 4.460 | 4.600 | 4.420 | 4.490 | 4.490 | 9,775,369 |
| 22 Mar 2024 | 4.650 | 4.680 | 4.400 | 4.470 | 4.470 | 11,082,300 |
| 21 Mar 2024 | 4.520 | 4.790 | 4.520 | 4.670 | 4.670 | 8,927,316 |
| 20 Mar 2024 | 4.500 | 4.570 | 4.470 | 4.530 | 4.530 | 6,333,546 |
| 19 Mar 2024 | 4.820 | 4.820 | 4.500 | 4.500 | 4.500 | 17,305,625 |
| 18 Mar 2024 | 4.920 | 4.960 | 4.720 | 4.820 | 4.820 | 9,751,275 |
| 15 Mar 2024 | 5.100 | 5.110 | 4.910 | 4.920 | 4.920 | 25,815,858 |
| 14 Mar 2024 | 5.120 | 5.230 | 5.050 | 5.170 | 5.170 | 15,553,671 |
| 13 Mar 2024 | 5.190 | 5.210 | 5.050 | 5.080 | 5.080 | 11,030,987 |
| 12 Mar 2024 | 4.780 | 5.280 | 4.720 | 5.160 | 5.160 | 23,965,964 |
| 11 Mar 2024 | 4.780 | 4.860 | 4.650 | 4.810 | 4.810 | 14,612,161 |
| 08 Mar 2024 | 4.730 | 4.880 | 4.730 | 4.780 | 4.780 | 9,130,415 |
| 07 Mar 2024 | 4.780 | 4.900 | 4.700 | 4.730 | 4.730 | 3,996,205 |
| 06 Mar 2024 | 4.660 | 4.840 | 4.650 | 4.810 | 4.810 | 8,447,711 |
| 05 Mar 2024 | 4.870 | 4.870 | 4.640 | 4.710 | 4.710 | 17,785,048 |
| 04 Mar 2024 | 5.190 | 5.190 | 4.850 | 4.890 | 4.890 | 17,566,639 |
| 01 Mar 2024 | 5.260 | 5.260 | 5.090 | 5.150 | 5.150 | 12,416,666 |
| 29 Feb 2024 | 5.370 | 5.370 | 5.210 | 5.230 | 5.230 | 12,243,042 |
| 28 Feb 2024 | 5.480 | 5.500 | 5.300 | 5.300 | 5.300 | 5,530,000 |
| 27 Feb 2024 | 5.500 | 5.500 | 5.300 | 5.480 | 5.480 | 5,720,353 |
| 26 Feb 2024 | 5.550 | 5.630 | 5.430 | 5.500 | 5.500 | 5,084,643 |
| 23 Feb 2024 | 5.480 | 5.630 | 5.440 | 5.550 | 5.550 | 6,157,898 |
| 22 Feb 2024 | 5.500 | 5.500 | 5.240 | 5.490 | 5.490 | 11,536,886 |
| 21 Feb 2024 | 5.240 | 5.600 | 5.190 | 5.470 | 5.470 | 21,181,899 |
| 20 Feb 2024 | 5.240 | 5.360 | 5.160 | 5.290 | 5.290 | 15,500,164 |
| 19 Feb 2024 | 5.410 | 5.410 | 5.100 | 5.150 | 5.150 | 17,426,875 |
| 16 Feb 2024 | 5.140 | 5.500 | 5.110 | 5.470 | 5.470 | 6,468,789 |
| 15 Feb 2024 | 5.070 | 5.130 | 4.950 | 5.060 | 5.060 | 3,382,813 |
| 14 Feb 2024 | 5.050 | 5.150 | 4.890 | 5.140 | 5.140 | 3,147,000 |
| 09 Feb 2024 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | - |
| 08 Feb 2024 | 5.120 | 5.310 | 5.000 | 5.220 | 5.220 | 12,884,422 |
| 07 Feb 2024 | 5.340 | 5.340 | 5.060 | 5.080 | 5.080 | 9,106,008 |
| 06 Feb 2024 | 4.970 | 5.310 | 4.860 | 5.250 | 5.250 | 11,293,148 |
| 05 Feb 2024 | 5.000 | 5.030 | 4.830 | 4.970 | 4.970 | 11,894,721 |
| 02 Feb 2024 | 4.900 | 5.190 | 4.890 | 5.040 | 5.040 | 18,552,626 |
| 01 Feb 2024 | 4.880 | 4.910 | 4.730 | 4.840 | 4.840 | 13,266,350 |
| 31 Jan 2024 | 4.860 | 4.960 | 4.790 | 4.870 | 4.870 | 14,632,536 |
| 30 Jan 2024 | 5.150 | 5.170 | 4.830 | 4.910 | 4.910 | 15,035,767 |
| 29 Jan 2024 | 5.590 | 5.620 | 5.230 | 5.250 | 5.250 | 22,877,667 |
| 26 Jan 2024 | 5.090 | 5.360 | 5.060 | 5.180 | 5.180 | 30,131,865 |
| 25 Jan 2024 | 4.860 | 5.170 | 4.790 | 5.080 | 5.080 | 26,557,893 |
| 24 Jan 2024 | 4.560 | 4.720 | 4.410 | 4.700 | 4.700 | 16,208,552 |
| 23 Jan 2024 | 4.240 | 4.510 | 4.220 | 4.450 | 4.450 | 17,272,916 |
| 22 Jan 2024 | 4.650 | 4.650 | 4.180 | 4.200 | 4.200 | 24,263,731 |
| 19 Jan 2024 | 4.750 | 4.750 | 4.590 | 4.650 | 4.650 | 15,629,882 |
| 18 Jan 2024 | 4.840 | 4.920 | 4.680 | 4.770 | 4.770 | 11,659,842 |
| 17 Jan 2024 | 5.050 | 5.050 | 4.820 | 4.830 | 4.830 | 12,290,389 |
| 16 Jan 2024 | 5.220 | 5.250 | 4.930 | 5.120 | 5.120 | 12,956,327 |
| 15 Jan 2024 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | - |
| 12 Jan 2024 | 5.430 | 5.580 | 5.340 | 5.390 | 5.390 | 7,844,904 |
| 11 Jan 2024 | 5.360 | 5.520 | 5.310 | 5.430 | 5.430 | 10,772,248 |
| 10 Jan 2024 | 5.500 | 5.500 | 5.320 | 5.360 | 5.360 | 6,458,267 |
| 09 Jan 2024 | 5.650 | 5.670 | 5.450 | 5.450 | 5.450 | 11,233,715 |
| 08 Jan 2024 | 5.820 | 5.830 | 5.580 | 5.610 | 5.610 | 5,226,958 |
| 05 Jan 2024 | 5.690 | 5.840 | 5.690 | 5.760 | 5.760 | 5,835,217 |
| 04 Jan 2024 | 5.880 | 5.880 | 5.660 | 5.780 | 5.780 | 6,948,989 |
| 03 Jan 2024 | 5.880 | 5.990 | 5.750 | 5.800 | 5.800 | 8,392,893 |
| 02 Jan 2024 | 6.330 | 6.390 | 5.850 | 5.910 | 5.910 | 12,292,795 |
| 29 Dec 2023 | 6.090 | 6.390 | 6.090 | 6.360 | 6.360 | 6,044,010 |
| 28 Dec 2023 | 6.040 | 6.150 | 6.010 | 6.130 | 6.130 | 8,023,711 |
| 27 Dec 2023 | 6.220 | 6.220 | 5.630 | 6.020 | 6.020 | 15,220,973 |
| 22 Dec 2023 | 6.260 | 6.380 | 6.160 | 6.190 | 6.190 | 2,964,217 |
| 21 Dec 2023 | 6.130 | 6.260 | 6.100 | 6.250 | 6.250 | 7,552,711 |
| 20 Dec 2023 | 6.330 | 6.380 | 6.100 | 6.190 | 6.190 | 6,265,800 |
| 19 Dec 2023 | 6.370 | 6.370 | 6.100 | 6.260 | 6.260 | 6,420,238 |
| 18 Dec 2023 | 6.440 | 6.530 | 6.300 | 6.390 | 6.390 | 4,291,909 |
| 15 Dec 2023 | 6.450 | 6.680 | 6.450 | 6.560 | 6.560 | 14,815,808 |
| 14 Dec 2023 | 6.450 | 6.630 | 6.310 | 6.350 | 6.350 | 7,569,238 |
| 13 Dec 2023 | 6.780 | 6.780 | 6.300 | 6.380 | 6.380 | 10,671,349 |
| 12 Dec 2023 | 6.620 | 6.890 | 6.500 | 6.850 | 6.850 | 5,748,060 |
| 11 Dec 2023 | 6.640 | 6.640 | 6.420 | 6.560 | 6.560 | 5,539,934 |
| 08 Dec 2023 | 6.800 | 6.800 | 6.580 | 6.640 | 6.640 | 4,213,607 |
| 07 Dec 2023 | 6.790 | 6.870 | 6.680 | 6.720 | 6.720 | 3,084,632 |
| 06 Dec 2023 | 6.650 | 6.930 | 6.610 | 6.830 | 6.830 | 5,435,490 |
| 05 Dec 2023 | 6.900 | 6.900 | 6.600 | 6.700 | 6.700 | 3,721,043 |
| 04 Dec 2023 | 7.120 | 7.120 | 6.790 | 6.840 | 6.840 | 6,291,010 |
| 01 Dec 2023 | 7.180 | 7.180 | 6.970 | 7.050 | 7.050 | 3,162,103 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.