Advertisement
U.S. Markets open in 2 hrs 1 min
S&P Futures
5,881.00 -11.50 (-0.20%) Dow Futures
42,964.00 -205.00 (-0.47%) Nasdaq Futures
20,484.50 -57.50 (-0.28%) Russell 2000 Futures
2,241.80 -4.40 (-0.20%) Crude Oil
70.17 -1.57 (-2.19%) Gold
2,766.00 +6.20 (+0.22%)
Yuexiu Property Company Limited (0123.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 6.250 | 6.360 | 6.160 | 6.290 | 6.290 | 13,245,011 |
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 6.170 | 6.290 | 6.010 | 6.140 | 6.140 | 16,925,218 |
| Oct 18, 2024 | 6.040 | 6.280 | 5.730 | 6.170 | 6.170 | 42,052,909 |
| Oct 17, 2024 | 6.390 | 6.580 | 5.920 | 5.960 | 5.960 | 41,988,917 |
| Oct 16, 2024 | 6.200 | 6.860 | 6.200 | 6.560 | 6.560 | 47,323,391 |
| Oct 15, 2024 | 6.450 | 6.540 | 6.120 | 6.190 | 6.190 | 35,587,500 |
| Oct 14, 2024 | 6.320 | 6.530 | 6.030 | 6.450 | 6.450 | 51,802,847 |
| Oct 10, 2024 | 6.290 | 6.480 | 6.030 | 6.310 | 6.310 | 37,384,958 |
| Oct 09, 2024 | 6.550 | 6.640 | 5.710 | 6.060 | 6.060 | 58,634,956 |
| Oct 08, 2024 | 7.860 | 7.860 | 6.210 | 6.400 | 6.400 | 71,799,646 |
| Oct 07, 2024 | 7.400 | 7.830 | 7.200 | 7.820 | 7.820 | 35,473,503 |
| Oct 04, 2024 | 7.280 | 7.600 | 7.090 | 7.310 | 7.310 | 42,081,163 |
| Oct 03, 2024 | 8.380 | 8.380 | 6.800 | 7.310 | 7.310 | 69,720,656 |
| Oct 02, 2024 | 6.480 | 8.310 | 6.480 | 8.050 | 8.050 | 106,565,233 |
| Sep 30, 2024 | 7.020 | 7.200 | 6.300 | 6.360 | 6.360 | 117,416,011 |
| Sep 27, 2024 | 5.520 | 6.200 | 5.520 | 6.170 | 6.170 | 94,743,677 |
| Sep 26, 2024 | 4.610 | 5.300 | 4.610 | 5.300 | 5.300 | 53,087,737 |
| Sep 25, 2024 | 4.780 | 4.870 | 4.580 | 4.590 | 4.590 | 21,844,592 |
| Sep 24, 2024 | 4.500 | 4.710 | 4.450 | 4.640 | 4.640 | 24,448,352 |
| Sep 23, 2024 | 4.440 | 4.510 | 4.380 | 4.420 | 4.420 | 11,500,745 |
| Sep 20, 2024 | 4.380 | 4.490 | 4.300 | 4.430 | 4.430 | 21,868,891 |
| Sep 19, 2024 | 4.170 | 4.390 | 4.150 | 4.380 | 4.380 | 19,018,872 |
| Sep 17, 2024 | 4.090 | 4.110 | 4.040 | 4.090 | 4.090 | 4,779,168 |
| Sep 16, 2024 | 4.160 | 4.160 | 4.010 | 4.100 | 4.100 | 3,228,900 |
| Sep 13, 2024 | 4.140 | 4.240 | 4.140 | 4.160 | 4.160 | 11,675,220 |
| Sep 12, 2024 | 4.100 | 4.210 | 4.070 | 4.140 | 4.140 | 10,224,558 |
| Sep 11, 2024 | 3.880 | 4.130 | 3.840 | 4.090 | 4.090 | 17,404,481 |
| Sep 10, 2024 | 3.980 | 3.980 | 3.810 | 3.880 | 3.880 | 15,936,436 |
| Sep 09, 2024 | 4.030 | 4.070 | 3.900 | 3.920 | 3.920 | 10,084,029 |
| Sep 05, 2024 | 4.040 | 4.130 | 4.020 | 4.100 | 4.100 | 10,714,822 |
| Sep 04, 2024 | 4.060 | 4.080 | 3.960 | 4.000 | 4.000 | 9,436,599 |
| Sep 03, 2024 | 3.930 | 4.170 | 3.930 | 4.040 | 4.040 | 12,780,749 |
| Sep 02, 2024 | 4.080 | 4.080 | 3.900 | 3.950 | 3.950 | 15,372,378 |
| Aug 30, 2024 | 3.920 | 4.350 | 3.860 | 4.080 | 4.080 | 31,773,862 |
| Aug 29, 2024 | 3.910 | 4.030 | 3.870 | 3.920 | 3.920 | 16,763,777 |
| Aug 28, 2024 | 4.110 | 4.110 | 3.770 | 3.820 | 3.820 | 23,774,119 |
| Aug 27, 2024 | 4.090 | 4.140 | 4.010 | 4.080 | 4.080 | 5,891,451 |
| Aug 26, 2024 | 4.030 | 4.150 | 4.030 | 4.120 | 4.120 | 5,569,038 |
| Aug 23, 2024 | 4.060 | 4.060 | 3.960 | 4.030 | 4.030 | 9,071,799 |
| Aug 22, 2024 | 4.200 | 4.200 | 3.980 | 4.120 | 4.120 | 22,947,003 |
| Aug 21, 2024 | 4.250 | 4.280 | 4.150 | 4.200 | 4.200 | 5,102,646 |
| Aug 20, 2024 | 4.380 | 4.460 | 4.220 | 4.250 | 4.250 | 9,478,757 |
| Aug 19, 2024 | 4.420 | 4.470 | 4.370 | 4.390 | 4.390 | 3,068,979 |
| Aug 16, 2024 | 4.350 | 4.410 | 4.330 | 4.380 | 4.380 | 5,246,599 |
| Aug 15, 2024 | 4.350 | 4.360 | 4.260 | 4.330 | 4.330 | 12,620,076 |
| Aug 14, 2024 | 4.420 | 4.480 | 4.320 | 4.340 | 4.340 | 6,197,659 |
| Aug 13, 2024 | 4.450 | 4.490 | 4.380 | 4.420 | 4.420 | 8,153,618 |
| Aug 12, 2024 | 4.520 | 4.600 | 4.400 | 4.450 | 4.450 | 9,576,688 |
| Aug 09, 2024 | 4.590 | 4.730 | 4.540 | 4.560 | 4.560 | 10,914,977 |
| Aug 08, 2024 | 4.570 | 4.690 | 4.450 | 4.540 | 4.540 | 5,630,947 |
| Aug 07, 2024 | 4.580 | 4.660 | 4.540 | 4.570 | 4.570 | 6,341,225 |
| Aug 06, 2024 | 4.560 | 4.600 | 4.470 | 4.580 | 4.580 | 7,716,200 |
| Aug 05, 2024 | 4.480 | 4.640 | 4.410 | 4.490 | 4.490 | 8,407,480 |
| Aug 02, 2024 | 4.550 | 4.670 | 4.470 | 4.530 | 4.530 | 12,114,000 |
| Aug 01, 2024 | 4.990 | 4.990 | 4.360 | 4.550 | 4.550 | 60,238,437 |
| Jul 31, 2024 | 4.960 | 5.030 | 4.880 | 5.000 | 5.000 | 20,148,853 |
| Jul 30, 2024 | 5.020 | 5.070 | 4.910 | 4.960 | 4.960 | 6,443,543 |
| Jul 29, 2024 | 5.180 | 5.210 | 5.020 | 5.080 | 5.080 | 7,694,850 |
| Jul 26, 2024 | 5.200 | 5.320 | 5.110 | 5.170 | 5.170 | 4,649,955 |
| Jul 25, 2024 | 5.280 | 5.330 | 5.140 | 5.200 | 5.200 | 7,989,630 |
| Jul 24, 2024 | 5.420 | 5.470 | 5.240 | 5.270 | 5.270 | 6,882,085 |
| Jul 23, 2024 | 5.440 | 5.540 | 5.340 | 5.420 | 5.420 | 8,510,236 |
| Jul 22, 2024 | 5.400 | 5.470 | 5.320 | 5.410 | 5.410 | 7,490,782 |
| Jul 19, 2024 | 5.650 | 5.650 | 5.390 | 5.430 | 5.430 | 12,853,405 |
| Jul 18, 2024 | 5.590 | 5.710 | 5.440 | 5.650 | 5.650 | 13,465,887 |
| Jul 17, 2024 | 5.360 | 5.600 | 5.360 | 5.530 | 5.530 | 9,678,653 |
| Jul 16, 2024 | 5.380 | 5.440 | 5.310 | 5.360 | 5.360 | 6,898,664 |
| Jul 15, 2024 | 5.550 | 5.640 | 5.370 | 5.410 | 5.410 | 5,945,333 |
| Jul 12, 2024 | 5.300 | 5.660 | 5.300 | 5.550 | 5.550 | 17,534,369 |
| Jul 11, 2024 | 5.120 | 5.340 | 5.120 | 5.300 | 5.300 | 12,355,446 |
| Jul 10, 2024 | 5.130 | 5.190 | 5.030 | 5.090 | 5.090 | 7,354,919 |
| Jul 09, 2024 | 5.100 | 5.160 | 5.020 | 5.120 | 5.120 | 10,736,613 |
| Jul 08, 2024 | 5.200 | 5.200 | 5.010 | 5.100 | 5.100 | 8,217,320 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 5.320 | 5.360 | 5.200 | 5.280 | 5.280 | 7,011,000 |
| Jul 03, 2024 | 4.980 | 5.320 | 4.930 | 5.290 | 5.290 | 14,734,610 |
| Jul 02, 2024 | 5.140 | 5.270 | 4.870 | 4.920 | 4.920 | 16,117,522 |
| Jun 28, 2024 | 5.110 | 5.210 | 5.040 | 5.100 | 5.100 | 15,570,785 |
| Jun 27, 2024 | 5.420 | 5.510 | 5.150 | 5.180 | 5.180 | 19,679,756 |
| Jun 26, 2024 | 5.400 | 5.550 | 5.390 | 5.440 | 5.440 | 11,747,787 |
| Jun 25, 2024 | 5.430 | 5.570 | 5.320 | 5.470 | 5.470 | 9,489,406 |
| Jun 24, 2024 | 5.450 | 5.460 | 5.260 | 5.340 | 5.340 | 13,879,329 |
| Jun 21, 2024 | 5.540 | 5.630 | 5.480 | 5.500 | 5.500 | 11,068,218 |
| Jun 20, 2024 | 5.730 | 5.740 | 5.510 | 5.540 | 5.540 | 13,417,719 |
| Jun 19, 2024 | 5.650 | 5.780 | 5.610 | 5.710 | 5.710 | 9,856,676 |
| Jun 18, 2024 | 5.690 | 5.800 | 5.600 | 5.630 | 5.630 | 8,243,008 |
| Jun 17, 2024 | 5.850 | 5.850 | 5.670 | 5.670 | 5.670 | 15,650,525 |
| Jun 14, 2024 | 5.800 | 6.090 | 5.790 | 5.880 | 5.880 | 12,888,275 |
| Jun 13, 2024 | 5.850 | 5.940 | 5.800 | 5.830 | 5.830 | 9,782,627 |
| Jun 12, 2024 | 5.990 | 6.010 | 5.780 | 5.780 | 5.780 | 12,083,923 |
| Jun 11, 2024 | 6.160 | 6.180 | 5.910 | 6.000 | 6.000 | 22,653,060 |
| Jun 07, 2024 | 6.000 | 6.130 | 5.950 | 6.130 | 6.130 | 32,331,305 |
| Jun 06, 2024 | 6.070 | 6.200 | 5.850 | 5.960 | 5.960 | 23,173,547 |
| Jun 05, 2024 | 6.220 | 6.280 | 5.990 | 6.070 | 6.070 | 22,385,275 |
| Jun 04, 2024 | 5.850 | 6.310 | 5.820 | 6.220 | 6.220 | 33,139,911 |
| Jun 03, 2024 | 5.740 | 6.040 | 5.690 | 5.730 | 5.730 | 32,802,329 |
| May 31, 2024 | 5.770 | 5.880 | 5.630 | 5.670 | 5.670 | 125,713,747 |
| May 30, 2024 | 5.870 | 5.870 | 5.610 | 5.670 | 5.670 | 36,348,605 |
| May 29, 2024 | 5.830 | 6.030 | 5.800 | 5.920 | 5.920 | 18,597,607 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.