Yuexiu Property Company Limited (HKG:0123)
Hong Kong · Delayed Price · Currency is HKD 4.220
-0.010 (-0.24%)
Jan 21, 2026, 1:22 PM HKT
Yuexiu Property Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 4.20 | 4.20 | 4.08 | 4.10 | 4.10 | -2.15% | 7,960,369 |
| Jan 15, 2026 | 4.12 | 4.21 | 4.12 | 4.19 | 4.19 | 1.70% | 12,301,987 |
| Jan 14, 2026 | 4.11 | 4.14 | 4.05 | 4.12 | 4.12 | 0.49% | 9,705,811 |
| Jan 13, 2026 | 4.18 | 4.19 | 4.09 | 4.10 | 4.10 | -1.44% | 9,775,792 |
| Jan 12, 2026 | 4.19 | 4.19 | 4.11 | 4.16 | 4.16 | -0.72% | 6,059,388 |
| Jan 9, 2026 | 4.25 | 4.28 | 4.16 | 4.19 | 4.19 | -1.41% | 7,720,201 |
| Jan 8, 2026 | 4.20 | 4.26 | 4.14 | 4.25 | 4.25 | 1.19% | 9,593,979 |
| Jan 7, 2026 | 4.22 | 4.27 | 4.17 | 4.20 | 4.20 | -0.71% | 4,324,285 |
| Jan 6, 2026 | 4.18 | 4.27 | 4.15 | 4.23 | 4.23 | 1.68% | 13,158,380 |
| Jan 5, 2026 | 4.02 | 4.20 | 4.00 | 4.16 | 4.16 | 3.48% | 15,060,270 |
| Jan 2, 2026 | 3.96 | 4.02 | 3.95 | 4.02 | 4.02 | 1.52% | 3,456,483 |
| Dec 31, 2025 | 3.98 | 3.98 | 3.90 | 3.96 | 3.96 | 0.25% | 5,168,428 |
| Dec 30, 2025 | 4.00 | 4.00 | 3.93 | 3.95 | 3.95 | -1.25% | 7,359,396 |
| Dec 29, 2025 | 4.08 | 4.08 | 3.99 | 4.00 | 4.00 | -1.48% | 7,827,575 |
| Dec 24, 2025 | 4.04 | 4.07 | 4.01 | 4.06 | 4.06 | 0.50% | 3,813,061 |
| Dec 23, 2025 | 4.05 | 4.09 | 4.02 | 4.04 | 4.04 | -0.74% | 6,157,858 |
| Dec 22, 2025 | 4.07 | 4.10 | 4.07 | 4.07 | 4.07 | - | 4,782,742 |
| Dec 19, 2025 | 4.08 | 4.15 | 4.05 | 4.07 | 4.07 | -0.49% | 11,356,988 |
| Dec 18, 2025 | 4.07 | 4.10 | 3.99 | 4.09 | 4.09 | 0.49% | 11,101,272 |
| Dec 17, 2025 | 4.09 | 4.09 | 4.00 | 4.07 | 4.07 | - | 9,232,488 |
| Dec 16, 2025 | 4.08 | 4.08 | 3.99 | 4.07 | 4.07 | -0.25% | 19,169,790 |
| Dec 15, 2025 | 4.16 | 4.18 | 4.04 | 4.08 | 4.08 | -3.09% | 24,925,499 |
| Dec 12, 2025 | 4.29 | 4.29 | 4.15 | 4.21 | 4.21 | 0.72% | 21,241,678 |
| Dec 11, 2025 | 4.25 | 4.25 | 4.15 | 4.18 | 4.18 | -1.65% | 13,698,690 |
| Dec 10, 2025 | 4.19 | 4.32 | 4.14 | 4.25 | 4.25 | 2.41% | 19,604,000 |
| Dec 9, 2025 | 4.35 | 4.40 | 4.14 | 4.15 | 4.15 | -5.68% | 20,067,720 |
| Dec 8, 2025 | 4.43 | 4.45 | 4.38 | 4.40 | 4.40 | -0.23% | 3,016,137 |
| Dec 5, 2025 | 4.41 | 4.43 | 4.32 | 4.41 | 4.41 | 0.23% | 7,086,563 |
| Dec 4, 2025 | 4.43 | 4.45 | 4.35 | 4.40 | 4.40 | -0.45% | 7,040,913 |
| Dec 3, 2025 | 4.50 | 4.52 | 4.40 | 4.42 | 4.42 | -2.00% | 8,068,105 |
| Dec 2, 2025 | 4.54 | 4.57 | 4.48 | 4.51 | 4.51 | -0.66% | 9,336,316 |
| Dec 1, 2025 | 4.51 | 4.57 | 4.48 | 4.54 | 4.54 | 0.67% | 5,545,924 |
| Nov 28, 2025 | 4.55 | 4.55 | 4.45 | 4.51 | 4.51 | -0.44% | 8,358,558 |
| Nov 27, 2025 | 4.61 | 4.65 | 4.50 | 4.53 | 4.53 | -2.16% | 15,782,719 |
| Nov 26, 2025 | 4.66 | 4.72 | 4.62 | 4.63 | 4.63 | -0.64% | 4,579,000 |
| Nov 25, 2025 | 4.64 | 4.73 | 4.64 | 4.66 | 4.66 | - | 4,902,320 |
| Nov 24, 2025 | 4.58 | 4.70 | 4.58 | 4.66 | 4.66 | 1.97% | 9,188,347 |
| Nov 21, 2025 | 4.58 | 4.72 | 4.56 | 4.57 | 4.57 | -2.77% | 11,405,807 |
| Nov 20, 2025 | 4.57 | 4.74 | 4.54 | 4.70 | 4.70 | 2.84% | 16,615,958 |
| Nov 19, 2025 | 4.57 | 4.63 | 4.49 | 4.57 | 4.57 | -0.22% | 10,736,510 |
| Nov 18, 2025 | 4.73 | 4.73 | 4.57 | 4.58 | 4.58 | -3.17% | 8,050,400 |
| Nov 17, 2025 | 4.70 | 4.73 | 4.64 | 4.73 | 4.73 | 0.85% | 7,643,453 |
| Nov 14, 2025 | 4.70 | 4.74 | 4.68 | 4.69 | 4.69 | -0.64% | 5,981,100 |
| Nov 13, 2025 | 4.71 | 4.74 | 4.66 | 4.72 | 4.72 | 0.43% | 8,820,443 |
| Nov 12, 2025 | 4.67 | 4.73 | 4.63 | 4.70 | 4.70 | 0.64% | 10,151,290 |
| Nov 11, 2025 | 4.65 | 4.71 | 4.62 | 4.67 | 4.67 | 0.65% | 7,443,355 |
| Nov 10, 2025 | 4.53 | 4.65 | 4.48 | 4.64 | 4.64 | 2.65% | 11,496,580 |
| Nov 7, 2025 | 4.48 | 4.57 | 4.45 | 4.52 | 4.52 | 0.44% | 11,731,550 |
| Nov 6, 2025 | 4.52 | 4.52 | 4.44 | 4.50 | 4.50 | 0.45% | 3,416,109 |
| Nov 5, 2025 | 4.51 | 4.51 | 4.38 | 4.48 | 4.48 | -0.44% | 12,034,860 |