HKSE - Delayed Quote HKD
Yuexiu Property Company Limited (0123.HK)
At close: 4:08 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 6.250 | 6.360 | 6.160 | 6.290 | 6.290 | 13,245,011 |
| 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 | 0.189 Dividend | |||||
| 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 | 6.121 | 37,384,958 |
| Oct 9, 2024 | 6.550 | 6.640 | 5.710 | 6.060 | 5.878 | 58,634,956 |
| Oct 8, 2024 | 7.860 | 7.860 | 6.210 | 6.400 | 6.208 | 71,799,646 |
| Oct 7, 2024 | 7.400 | 7.830 | 7.200 | 7.820 | 7.586 | 35,473,503 |
| Oct 4, 2024 | 7.280 | 7.600 | 7.090 | 7.310 | 7.091 | 42,081,163 |
| Oct 3, 2024 | 8.380 | 8.380 | 6.800 | 7.310 | 7.091 | 69,720,656 |
| Oct 2, 2024 | 6.480 | 8.310 | 6.480 | 8.050 | 7.809 | 106,565,233 |
| Sep 30, 2024 | 7.020 | 7.200 | 6.300 | 6.360 | 6.170 | 117,416,011 |
| Sep 27, 2024 | 5.520 | 6.200 | 5.520 | 6.170 | 5.985 | 94,743,677 |
| Sep 26, 2024 | 4.610 | 5.300 | 4.610 | 5.300 | 5.141 | 53,087,737 |
| Sep 25, 2024 | 4.780 | 4.870 | 4.580 | 4.590 | 4.453 | 21,844,592 |
| Sep 24, 2024 | 4.500 | 4.710 | 4.450 | 4.640 | 4.501 | 24,448,352 |
| Sep 23, 2024 | 4.440 | 4.510 | 4.380 | 4.420 | 4.288 | 11,500,745 |
| Sep 20, 2024 | 4.380 | 4.490 | 4.300 | 4.430 | 4.297 | 21,868,891 |
| Sep 19, 2024 | 4.170 | 4.390 | 4.150 | 4.380 | 4.249 | 19,018,872 |
| Sep 17, 2024 | 4.090 | 4.110 | 4.040 | 4.090 | 3.967 | 4,779,168 |
| Sep 16, 2024 | 4.160 | 4.160 | 4.010 | 4.100 | 3.977 | 3,228,900 |
| Sep 13, 2024 | 4.140 | 4.240 | 4.140 | 4.160 | 4.035 | 11,675,220 |
| Sep 12, 2024 | 4.100 | 4.210 | 4.070 | 4.140 | 4.016 | 10,224,558 |
| Sep 11, 2024 | 3.880 | 4.130 | 3.840 | 4.090 | 3.967 | 17,404,481 |
| Sep 10, 2024 | 3.980 | 3.980 | 3.810 | 3.880 | 3.764 | 15,936,436 |
| Sep 9, 2024 | 4.030 | 4.070 | 3.900 | 3.920 | 3.803 | 10,084,029 |
| Sep 5, 2024 | 4.040 | 4.130 | 4.020 | 4.100 | 3.977 | 10,714,822 |
| Sep 4, 2024 | 4.060 | 4.080 | 3.960 | 4.000 | 3.880 | 9,436,599 |
| Sep 3, 2024 | 3.930 | 4.170 | 3.930 | 4.040 | 3.919 | 12,780,749 |
| Sep 2, 2024 | 4.080 | 4.080 | 3.900 | 3.950 | 3.832 | 15,372,378 |
| Aug 30, 2024 | 3.920 | 4.350 | 3.860 | 4.080 | 3.958 | 31,773,862 |
| Aug 29, 2024 | 3.910 | 4.030 | 3.870 | 3.920 | 3.803 | 16,763,777 |
| Aug 28, 2024 | 4.110 | 4.110 | 3.770 | 3.820 | 3.706 | 23,774,119 |
| Aug 27, 2024 | 4.090 | 4.140 | 4.010 | 4.080 | 3.958 | 5,891,451 |
| Aug 26, 2024 | 4.030 | 4.150 | 4.030 | 4.120 | 3.997 | 5,569,038 |
| Aug 23, 2024 | 4.060 | 4.060 | 3.960 | 4.030 | 3.909 | 9,071,799 |
| Aug 22, 2024 | 4.200 | 4.200 | 3.980 | 4.120 | 3.997 | 22,947,003 |
| Aug 21, 2024 | 4.250 | 4.280 | 4.150 | 4.200 | 4.074 | 5,102,646 |
| Aug 20, 2024 | 4.380 | 4.460 | 4.220 | 4.250 | 4.123 | 9,478,757 |
| Aug 19, 2024 | 4.420 | 4.470 | 4.370 | 4.390 | 4.259 | 3,068,979 |
| Aug 16, 2024 | 4.350 | 4.410 | 4.330 | 4.380 | 4.249 | 5,246,599 |
| Aug 15, 2024 | 4.350 | 4.360 | 4.260 | 4.330 | 4.200 | 12,620,076 |
| Aug 14, 2024 | 4.420 | 4.480 | 4.320 | 4.340 | 4.210 | 6,197,659 |
| Aug 13, 2024 | 4.450 | 4.490 | 4.380 | 4.420 | 4.288 | 8,153,618 |
| Aug 12, 2024 | 4.520 | 4.600 | 4.400 | 4.450 | 4.317 | 9,576,688 |
| Aug 9, 2024 | 4.590 | 4.730 | 4.540 | 4.560 | 4.423 | 10,914,977 |
| Aug 8, 2024 | 4.570 | 4.690 | 4.450 | 4.540 | 4.404 | 5,630,947 |
| Aug 7, 2024 | 4.580 | 4.660 | 4.540 | 4.570 | 4.433 | 6,341,225 |
| Aug 6, 2024 | 4.560 | 4.600 | 4.470 | 4.580 | 4.443 | 7,716,200 |
| Aug 5, 2024 | 4.480 | 4.640 | 4.410 | 4.490 | 4.356 | 8,407,480 |
| Aug 2, 2024 | 4.550 | 4.670 | 4.470 | 4.530 | 4.394 | 12,114,000 |
| Aug 1, 2024 | 4.990 | 4.990 | 4.360 | 4.550 | 4.414 | 60,238,437 |
| Jul 31, 2024 | 4.960 | 5.030 | 4.880 | 5.000 | 4.850 | 20,148,853 |
| Jul 30, 2024 | 5.020 | 5.070 | 4.910 | 4.960 | 4.811 | 6,443,543 |
| Jul 29, 2024 | 5.180 | 5.210 | 5.020 | 5.080 | 4.928 | 7,694,850 |
| Jul 26, 2024 | 5.200 | 5.320 | 5.110 | 5.170 | 5.015 | 4,649,955 |
| Jul 25, 2024 | 5.280 | 5.330 | 5.140 | 5.200 | 5.044 | 7,989,630 |
| Jul 24, 2024 | 5.420 | 5.470 | 5.240 | 5.270 | 5.112 | 6,882,085 |
| Jul 23, 2024 | 5.440 | 5.540 | 5.340 | 5.420 | 5.258 | 8,510,236 |
| Jul 22, 2024 | 5.400 | 5.470 | 5.320 | 5.410 | 5.248 | 7,490,782 |
| Jul 19, 2024 | 5.650 | 5.650 | 5.390 | 5.430 | 5.267 | 12,853,405 |
| Jul 18, 2024 | 5.590 | 5.710 | 5.440 | 5.650 | 5.481 | 13,465,887 |
| Jul 17, 2024 | 5.360 | 5.600 | 5.360 | 5.530 | 5.364 | 9,678,653 |
| Jul 16, 2024 | 5.380 | 5.440 | 5.310 | 5.360 | 5.199 | 6,898,664 |
| Jul 15, 2024 | 5.550 | 5.640 | 5.370 | 5.410 | 5.248 | 5,945,333 |
| Jul 12, 2024 | 5.300 | 5.660 | 5.300 | 5.550 | 5.384 | 17,534,369 |
| Jul 11, 2024 | 5.120 | 5.340 | 5.120 | 5.300 | 5.141 | 12,355,446 |
| Jul 10, 2024 | 5.130 | 5.190 | 5.030 | 5.090 | 4.938 | 7,354,919 |
| Jul 9, 2024 | 5.100 | 5.160 | 5.020 | 5.120 | 4.967 | 10,736,613 |
| Jul 8, 2024 | 5.200 | 5.200 | 5.010 | 5.100 | 4.947 | 8,217,320 |
| Jul 4, 2024 | 5.320 | 5.360 | 5.200 | 5.280 | 5.122 | 7,011,000 |
| Jul 3, 2024 | 4.980 | 5.320 | 4.930 | 5.290 | 5.132 | 14,734,610 |
| Jul 2, 2024 | 0.148 Dividend | |||||
| Jul 2, 2024 | 5.140 | 5.270 | 4.870 | 4.920 | 4.773 | 16,117,522 |
| Jun 28, 2024 | 5.110 | 5.210 | 5.040 | 5.100 | 4.804 | 15,570,785 |
| Jun 27, 2024 | 5.420 | 5.510 | 5.150 | 5.180 | 4.879 | 19,679,756 |
| Jun 26, 2024 | 5.400 | 5.550 | 5.390 | 5.440 | 5.124 | 11,747,787 |
| Jun 25, 2024 | 5.430 | 5.570 | 5.320 | 5.470 | 5.152 | 9,489,406 |
| Jun 24, 2024 | 5.450 | 5.460 | 5.260 | 5.340 | 5.030 | 13,879,329 |
| Jun 21, 2024 | 5.540 | 5.630 | 5.480 | 5.500 | 5.180 | 11,068,218 |
| Jun 20, 2024 | 5.730 | 5.740 | 5.510 | 5.540 | 5.218 | 13,417,719 |
| Jun 19, 2024 | 5.650 | 5.780 | 5.610 | 5.710 | 5.378 | 9,856,676 |
| Jun 18, 2024 | 5.690 | 5.800 | 5.600 | 5.630 | 5.303 | 8,243,008 |
| Jun 17, 2024 | 5.850 | 5.850 | 5.670 | 5.670 | 5.341 | 15,650,525 |
| Jun 14, 2024 | 5.800 | 6.090 | 5.790 | 5.880 | 5.538 | 12,888,275 |
| Jun 13, 2024 | 5.850 | 5.940 | 5.800 | 5.830 | 5.491 | 9,782,627 |
| Jun 12, 2024 | 5.990 | 6.010 | 5.780 | 5.780 | 5.444 | 12,083,923 |
| Jun 11, 2024 | 6.160 | 6.180 | 5.910 | 6.000 | 5.651 | 22,653,060 |
| Jun 7, 2024 | 6.000 | 6.130 | 5.950 | 6.130 | 5.774 | 32,331,305 |
| Jun 6, 2024 | 6.070 | 6.200 | 5.850 | 5.960 | 5.614 | 23,173,547 |
| Jun 5, 2024 | 6.220 | 6.280 | 5.990 | 6.070 | 5.717 | 22,385,275 |
| Jun 4, 2024 | 5.850 | 6.310 | 5.820 | 6.220 | 5.859 | 33,139,911 |
| Jun 3, 2024 | 5.740 | 6.040 | 5.690 | 5.730 | 5.397 | 32,802,329 |
| May 31, 2024 | 5.770 | 5.880 | 5.630 | 5.670 | 5.341 | 125,713,747 |
| May 30, 2024 | 5.870 | 5.870 | 5.610 | 5.670 | 5.341 | 36,348,605 |
| May 29, 2024 | 5.830 | 6.030 | 5.800 | 5.920 | 5.576 | 18,597,607 |
| May 28, 2024 | 5.940 | 6.040 | 5.750 | 5.830 | 5.491 | 20,943,835 |
| May 27, 2024 | 5.840 | 5.930 | 5.580 | 5.830 | 5.491 | 28,120,304 |
| May 24, 2024 | 6.000 | 6.000 | 5.740 | 5.840 | 5.501 | 25,262,438 |
| May 23, 2024 | 6.310 | 6.310 | 5.980 | 6.060 | 5.708 | 25,299,317 |
| May 22, 2024 | 6.320 | 6.560 | 6.120 | 6.320 | 5.953 | 32,885,893 |
| May 21, 2024 | 6.440 | 6.550 | 6.200 | 6.250 | 5.887 | 37,911,123 |
| May 20, 2024 | 6.490 | 6.860 | 6.150 | 6.530 | 6.151 | 65,464,250 |
| May 17, 2024 | 5.910 | 6.570 | 5.610 | 6.410 | 6.038 | 97,427,417 |
| May 16, 2024 | 5.510 | 5.940 | 5.320 | 5.800 | 5.463 | 63,311,388 |
| May 14, 2024 | 5.410 | 5.580 | 5.250 | 5.330 | 5.020 | 20,402,204 |
| May 13, 2024 | 5.460 | 5.460 | 4.900 | 5.400 | 5.086 | 26,225,824 |
| May 10, 2024 | 5.130 | 5.510 | 5.060 | 5.460 | 5.143 | 50,356,440 |
| May 9, 2024 | 4.870 | 5.170 | 4.870 | 5.060 | 4.766 | 18,679,512 |
| May 8, 2024 | 5.130 | 5.130 | 4.790 | 4.870 | 4.587 | 26,934,748 |
| May 7, 2024 | 5.070 | 5.220 | 4.960 | 5.120 | 4.823 | 23,408,828 |
| May 6, 2024 | 5.200 | 5.290 | 5.000 | 5.080 | 4.785 | 37,454,339 |
| May 3, 2024 | 5.200 | 5.460 | 5.160 | 5.320 | 5.011 | 20,752,667 |
| May 2, 2024 | 4.650 | 5.200 | 4.630 | 5.150 | 4.851 | 30,732,362 |
| Apr 30, 2024 | 4.770 | 4.790 | 4.530 | 4.700 | 4.427 | 25,098,459 |
| Apr 29, 2024 | 4.450 | 4.850 | 4.390 | 4.720 | 4.446 | 35,693,785 |
| Apr 26, 2024 | 4.040 | 4.440 | 4.040 | 4.400 | 4.144 | 32,800,576 |
| Apr 25, 2024 | 3.910 | 4.100 | 3.910 | 4.040 | 3.805 | 10,304,813 |
| Apr 24, 2024 | 3.870 | 3.980 | 3.810 | 3.910 | 3.683 | 9,018,768 |
| Apr 23, 2024 | 3.870 | 3.920 | 3.840 | 3.870 | 3.645 | 10,738,490 |
| Apr 22, 2024 | 3.870 | 3.990 | 3.840 | 3.910 | 3.683 | 12,864,284 |
| Apr 19, 2024 | 3.820 | 3.880 | 3.740 | 3.860 | 3.636 | 6,915,067 |
| Apr 18, 2024 | 3.770 | 3.870 | 3.680 | 3.820 | 3.598 | 12,437,864 |
| Apr 17, 2024 | 3.580 | 3.790 | 3.560 | 3.760 | 3.542 | 19,864,063 |
| Apr 16, 2024 | 3.640 | 3.730 | 3.520 | 3.580 | 3.372 | 18,900,014 |
| Apr 15, 2024 | 3.740 | 3.770 | 3.620 | 3.660 | 3.447 | 12,616,943 |
| Apr 12, 2024 | 3.960 | 3.970 | 3.710 | 3.720 | 3.504 | 23,066,098 |
| Apr 11, 2024 | 4.030 | 4.030 | 3.850 | 3.960 | 3.730 | 14,458,723 |
| Apr 10, 2024 | 4.050 | 4.110 | 4.020 | 4.070 | 3.834 | 8,276,058 |
| Apr 9, 2024 | 4.060 | 4.180 | 4.030 | 4.050 | 3.815 | 8,815,473 |
| Apr 8, 2024 | 4.010 | 4.150 | 3.970 | 4.060 | 3.824 | 14,436,006 |
| Apr 5, 2024 | 4.070 | 4.090 | 3.970 | 4.010 | 3.777 | 5,732,492 |
| Apr 3, 2024 | 4.100 | 4.240 | 4.030 | 4.080 | 3.843 | 13,296,799 |
| Apr 2, 2024 | 4.410 | 4.430 | 4.080 | 4.110 | 3.871 | 21,231,444 |
| Mar 28, 2024 | 4.220 | 4.340 | 4.100 | 4.310 | 4.060 | 13,224,023 |
| Mar 27, 2024 | 4.330 | 4.370 | 4.160 | 4.220 | 3.975 | 15,061,477 |
| Mar 26, 2024 | 4.520 | 4.680 | 4.370 | 4.380 | 4.126 | 14,350,124 |
| Mar 25, 2024 | 4.460 | 4.600 | 4.420 | 4.490 | 4.229 | 9,775,369 |
| Mar 22, 2024 | 4.650 | 4.680 | 4.400 | 4.470 | 4.210 | 11,082,300 |
| Mar 21, 2024 | 4.520 | 4.790 | 4.520 | 4.670 | 4.399 | 8,927,316 |
| Mar 20, 2024 | 4.500 | 4.570 | 4.470 | 4.530 | 4.267 | 6,333,546 |
| Mar 19, 2024 | 4.820 | 4.820 | 4.500 | 4.500 | 4.239 | 17,305,625 |
| Mar 18, 2024 | 4.920 | 4.960 | 4.720 | 4.820 | 4.540 | 9,751,275 |
| Mar 15, 2024 | 5.100 | 5.110 | 4.910 | 4.920 | 4.634 | 25,815,858 |
| Mar 14, 2024 | 5.120 | 5.230 | 5.050 | 5.170 | 4.870 | 15,553,671 |
| Mar 13, 2024 | 5.190 | 5.210 | 5.050 | 5.080 | 4.785 | 11,030,987 |
| Mar 12, 2024 | 4.780 | 5.280 | 4.720 | 5.160 | 4.860 | 23,965,964 |
| Mar 11, 2024 | 4.780 | 4.860 | 4.650 | 4.810 | 4.531 | 14,612,161 |
| Mar 8, 2024 | 4.730 | 4.880 | 4.730 | 4.780 | 4.502 | 9,130,415 |
| Mar 7, 2024 | 4.780 | 4.900 | 4.700 | 4.730 | 4.455 | 3,996,205 |
| Mar 6, 2024 | 4.660 | 4.840 | 4.650 | 4.810 | 4.531 | 8,447,711 |
| Mar 5, 2024 | 4.870 | 4.870 | 4.640 | 4.710 | 4.436 | 17,785,048 |
| Mar 4, 2024 | 5.190 | 5.190 | 4.850 | 4.890 | 4.606 | 17,566,639 |
| Mar 1, 2024 | 5.260 | 5.260 | 5.090 | 5.150 | 4.851 | 12,416,666 |
| Feb 29, 2024 | 5.370 | 5.370 | 5.210 | 5.230 | 4.926 | 12,243,042 |
| Feb 28, 2024 | 5.480 | 5.500 | 5.300 | 5.300 | 4.992 | 5,530,000 |
| Feb 27, 2024 | 5.500 | 5.500 | 5.300 | 5.480 | 5.162 | 5,720,353 |
| Feb 26, 2024 | 5.550 | 5.630 | 5.430 | 5.500 | 5.180 | 5,084,643 |
| Feb 23, 2024 | 5.480 | 5.630 | 5.440 | 5.550 | 5.228 | 6,157,898 |
| Feb 22, 2024 | 5.500 | 5.500 | 5.240 | 5.490 | 5.171 | 11,536,886 |
| Feb 21, 2024 | 5.240 | 5.600 | 5.190 | 5.470 | 5.152 | 21,181,899 |
| Feb 20, 2024 | 5.240 | 5.360 | 5.160 | 5.290 | 4.983 | 15,500,164 |
| Feb 19, 2024 | 5.410 | 5.410 | 5.100 | 5.150 | 4.851 | 17,426,875 |
| Feb 16, 2024 | 5.140 | 5.500 | 5.110 | 5.470 | 5.152 | 6,468,789 |
| Feb 15, 2024 | 5.070 | 5.130 | 4.950 | 5.060 | 4.766 | 3,382,813 |
| Feb 14, 2024 | 5.050 | 5.150 | 4.890 | 5.140 | 4.841 | 3,147,000 |
| Feb 9, 2024 | 5.240 | 5.240 | 5.010 | 5.020 | 4.728 | 1,916,474 |
| Feb 8, 2024 | 5.120 | 5.310 | 5.000 | 5.220 | 4.917 | 12,884,422 |
| Feb 7, 2024 | 5.340 | 5.340 | 5.060 | 5.080 | 4.785 | 9,106,008 |
| Feb 6, 2024 | 4.970 | 5.310 | 4.860 | 5.250 | 4.945 | 11,293,148 |
| Feb 5, 2024 | 5.000 | 5.030 | 4.830 | 4.970 | 4.681 | 11,894,721 |
| Feb 2, 2024 | 4.900 | 5.190 | 4.890 | 5.040 | 4.747 | 18,552,626 |
| Feb 1, 2024 | 4.880 | 4.910 | 4.730 | 4.840 | 4.559 | 13,266,350 |
| Jan 31, 2024 | 4.860 | 4.960 | 4.790 | 4.870 | 4.587 | 14,632,536 |
| Jan 30, 2024 | 5.150 | 5.170 | 4.830 | 4.910 | 4.625 | 15,035,767 |
| Jan 29, 2024 | 5.590 | 5.620 | 5.230 | 5.250 | 4.945 | 22,877,667 |
| Jan 26, 2024 | 5.090 | 5.360 | 5.060 | 5.180 | 4.879 | 30,131,865 |
| Jan 25, 2024 | 4.860 | 5.170 | 4.790 | 5.080 | 4.785 | 26,557,893 |
| Jan 24, 2024 | 4.560 | 4.720 | 4.410 | 4.700 | 4.427 | 16,208,552 |
| Jan 23, 2024 | 4.240 | 4.510 | 4.220 | 4.450 | 4.191 | 17,272,916 |
| Jan 22, 2024 | 4.650 | 4.650 | 4.180 | 4.200 | 3.956 | 24,263,731 |
| Jan 19, 2024 | 4.750 | 4.750 | 4.590 | 4.650 | 4.380 | 15,629,882 |
| Jan 18, 2024 | 4.840 | 4.920 | 4.680 | 4.770 | 4.493 | 11,659,842 |
| Jan 17, 2024 | 5.050 | 5.050 | 4.820 | 4.830 | 4.549 | 12,290,389 |
| Jan 16, 2024 | 5.220 | 5.250 | 4.930 | 5.120 | 4.823 | 12,956,327 |
| Jan 15, 2024 | 5.400 | 5.430 | 5.150 | 5.290 | 4.983 | 8,193,000 |
| Jan 12, 2024 | 5.430 | 5.580 | 5.340 | 5.390 | 5.077 | 7,844,904 |
| Jan 11, 2024 | 5.360 | 5.520 | 5.310 | 5.430 | 5.115 | 10,772,248 |
| Jan 10, 2024 | 5.500 | 5.500 | 5.320 | 5.360 | 5.049 | 6,458,267 |
| Jan 9, 2024 | 5.650 | 5.670 | 5.450 | 5.450 | 5.133 | 11,233,715 |
| Jan 8, 2024 | 5.820 | 5.830 | 5.580 | 5.610 | 5.284 | 5,226,958 |
| Jan 5, 2024 | 5.690 | 5.840 | 5.690 | 5.760 | 5.425 | 5,835,217 |
| Jan 4, 2024 | 5.880 | 5.880 | 5.660 | 5.780 | 5.444 | 6,948,989 |
| Jan 3, 2024 | 5.880 | 5.990 | 5.750 | 5.800 | 5.463 | 8,392,893 |
| Jan 2, 2024 | 6.330 | 6.390 | 5.850 | 5.910 | 5.567 | 12,292,795 |
| Dec 29, 2023 | 6.090 | 6.390 | 6.090 | 6.360 | 5.990 | 6,044,010 |
| Dec 28, 2023 | 6.040 | 6.150 | 6.010 | 6.130 | 5.774 | 8,023,711 |
| Dec 27, 2023 | 6.220 | 6.220 | 5.630 | 6.020 | 5.670 | 15,220,973 |
| Dec 22, 2023 | 6.260 | 6.380 | 6.160 | 6.190 | 5.830 | 2,964,217 |
| Dec 21, 2023 | 6.130 | 6.260 | 6.100 | 6.250 | 5.887 | 7,552,711 |
| Dec 20, 2023 | 6.330 | 6.380 | 6.100 | 6.190 | 5.830 | 6,265,800 |
| Dec 19, 2023 | 6.370 | 6.370 | 6.100 | 6.260 | 5.896 | 6,420,238 |
| Dec 18, 2023 | 6.440 | 6.530 | 6.300 | 6.390 | 6.019 | 4,291,909 |
| Dec 15, 2023 | 6.450 | 6.680 | 6.450 | 6.560 | 6.179 | 14,815,808 |
| Dec 14, 2023 | 6.450 | 6.630 | 6.310 | 6.350 | 5.981 | 7,569,238 |
| Dec 13, 2023 | 6.780 | 6.780 | 6.300 | 6.380 | 6.009 | 10,671,349 |
| Dec 12, 2023 | 6.620 | 6.890 | 6.500 | 6.850 | 6.452 | 5,748,060 |
| Dec 11, 2023 | 6.640 | 6.640 | 6.420 | 6.560 | 6.179 | 5,539,934 |
| Dec 8, 2023 | 6.800 | 6.800 | 6.580 | 6.640 | 6.254 | 4,213,607 |
| Dec 7, 2023 | 6.790 | 6.870 | 6.680 | 6.720 | 6.330 | 3,084,632 |
| Dec 6, 2023 | 6.650 | 6.930 | 6.610 | 6.830 | 6.433 | 5,435,490 |
| Dec 5, 2023 | 6.900 | 6.900 | 6.600 | 6.700 | 6.311 | 3,721,043 |
| Dec 4, 2023 | 7.120 | 7.120 | 6.790 | 6.840 | 6.443 | 6,291,010 |
| Dec 1, 2023 | 7.180 | 7.180 | 6.970 | 7.050 | 6.640 | 3,162,103 |
| Nov 30, 2023 | 7.200 | 7.200 | 7.010 | 7.120 | 6.706 | 11,958,084 |
| Nov 29, 2023 | 7.550 | 7.550 | 6.990 | 7.130 | 6.716 | 11,969,662 |
| Nov 28, 2023 | 7.720 | 7.720 | 7.510 | 7.560 | 7.121 | 4,338,597 |
| Nov 27, 2023 | 7.880 | 7.880 | 7.470 | 7.710 | 7.262 | 6,682,076 |
| Nov 24, 2023 | 7.980 | 7.980 | 7.700 | 7.790 | 7.337 | 9,658,238 |
| Nov 23, 2023 | 7.550 | 7.950 | 7.390 | 7.880 | 7.422 | 15,397,048 |
| Nov 22, 2023 | 7.600 | 7.610 | 7.450 | 7.550 | 7.111 | 6,755,934 |
| Nov 21, 2023 | 7.700 | 8.090 | 7.500 | 7.590 | 7.149 | 20,212,734 |
| Nov 20, 2023 | 7.560 | 7.660 | 7.450 | 7.610 | 7.168 | 2,762,414 |
| Nov 17, 2023 | 7.480 | 7.670 | 7.300 | 7.550 | 7.111 | 12,419,584 |
| Nov 16, 2023 | 7.610 | 7.660 | 7.420 | 7.530 | 7.092 | 4,912,246 |
| Nov 15, 2023 | 7.540 | 7.940 | 7.430 | 7.560 | 7.121 | 16,346,884 |
| Nov 14, 2023 | 6.840 | 7.720 | 6.820 | 7.440 | 7.008 | 29,342,184 |
| Nov 13, 2023 | 7.130 | 7.160 | 6.700 | 6.850 | 6.452 | 20,822,953 |
| Nov 10, 2023 | 7.200 | 7.210 | 6.900 | 7.050 | 6.640 | 11,952,375 |
| Nov 9, 2023 | 7.880 | 7.880 | 7.160 | 7.180 | 6.763 | 20,821,063 |
| Nov 8, 2023 | 7.920 | 7.970 | 7.650 | 7.880 | 7.422 | 7,551,277 |
| Nov 7, 2023 | 8.330 | 8.330 | 7.800 | 7.920 | 7.460 | 6,776,929 |
| Nov 6, 2023 | 8.150 | 8.480 | 8.100 | 8.330 | 7.846 | 11,229,608 |
| Nov 3, 2023 | 8.070 | 8.160 | 8.030 | 8.120 | 7.648 | 2,320,850 |
| Nov 2, 2023 | 8.080 | 8.200 | 8.000 | 8.070 | 7.601 | 2,743,848 |
| Nov 1, 2023 | 8.110 | 8.220 | 8.010 | 8.080 | 7.611 | 2,103,032 |
| Oct 31, 2023 | 8.280 | 8.310 | 8.010 | 8.140 | 7.667 | 4,299,777 |
| Oct 30, 2023 | 8.230 | 8.400 | 8.110 | 8.250 | 7.771 | 4,223,353 |
| Oct 27, 2023 | 8.220 | 8.450 | 8.150 | 8.330 | 7.846 | 3,664,195 |
| Oct 26, 2023 | 8.330 | 8.390 | 8.020 | 8.120 | 7.648 | 4,043,484 |
| Oct 25, 2023 | 8.000 | 8.460 | 8.000 | 8.330 | 7.846 | 10,682,290 |
| Oct 24, 2023 | 7.780 | 7.990 | 7.620 | 7.860 | 7.403 | 4,939,020 |
Related Tickers
0688.HK China Overseas Land & Investment Limited
15.200
-0.65%
0604.HK Shenzhen Investment Limited
0.940
+1.08%
0960.HK Longfor Group Holdings Limited
12.720
+1.44%
3900.HK Greentown China Holdings Limited
9.490
+1.82%
2777.HK Guangzhou R&F Properties Co., Ltd.
1.530
-2.55%
1109.HK China Resources Land Limited
26.200
-0.19%
0817.HK China Jinmao Holdings Group Limited
1.080
-0.92%
3383.HK Agile Group Holdings Limited
0.870
-2.25%
3883.HK China Aoyuan Group Limited
0.370
-3.90%
0884.HK CIFI Holdings (Group) Co. Ltd.
0.365
-5.19%