Yuexiu Property Company Limited (HKG:0123)
Hong Kong · Delayed Price · Currency is HKD 5.11
+0.07 (1.39%)
Sep 10, 2025, 1:45 PM HKT
Yuexiu Property Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.86 | 5.08 | 4.86 | 5.04 | 5.04 | 3.28% | 20,577,831 |
| Sep 8, 2025 | 4.80 | 4.91 | 4.80 | 4.88 | 4.88 | 2.95% | 12,592,158 |
| Sep 5, 2025 | 4.69 | 4.77 | 4.68 | 4.74 | 4.74 | 1.07% | 9,963,460 |
| Sep 4, 2025 | 4.79 | 4.79 | 4.68 | 4.69 | 4.69 | -1.47% | 9,010,916 |
| Sep 3, 2025 | 4.89 | 4.90 | 4.71 | 4.76 | 4.76 | -2.46% | 20,260,860 |
| Sep 2, 2025 | 4.97 | 4.99 | 4.83 | 4.88 | 4.88 | -2.01% | 9,839,616 |
| Sep 1, 2025 | 4.99 | 5.01 | 4.87 | 4.98 | 4.98 | 0.81% | 11,463,009 |
| Aug 29, 2025 | 4.99 | 5.07 | 4.92 | 4.94 | 4.94 | -0.60% | 8,409,323 |
| Aug 28, 2025 | 5.00 | 5.00 | 4.87 | 4.97 | 4.97 | 0.40% | 14,450,624 |
| Aug 27, 2025 | 5.05 | 5.16 | 4.90 | 4.95 | 4.95 | 0.41% | 23,172,876 |
| Aug 26, 2025 | 5.13 | 5.13 | 4.89 | 4.93 | 4.93 | -3.71% | 28,894,873 |
| Aug 25, 2025 | 5.00 | 5.29 | 4.99 | 5.12 | 5.12 | 4.28% | 32,578,211 |
| Aug 22, 2025 | 4.95 | 5.00 | 4.88 | 4.91 | 4.91 | -1.41% | 12,158,600 |
| Aug 21, 2025 | 4.98 | 5.02 | 4.94 | 4.98 | 4.98 | - | 5,078,838 |
| Aug 20, 2025 | 4.98 | 4.98 | 4.89 | 4.98 | 4.98 | -0.40% | 7,907,860 |
| Aug 19, 2025 | 5.06 | 5.12 | 4.99 | 5.00 | 5.00 | -0.60% | 12,244,391 |
| Aug 18, 2025 | 5.06 | 5.11 | 4.99 | 5.03 | 5.03 | -0.59% | 17,829,072 |
| Aug 15, 2025 | 4.87 | 5.14 | 4.83 | 5.06 | 5.06 | 3.90% | 43,544,737 |
| Aug 14, 2025 | 4.85 | 4.98 | 4.81 | 4.87 | 4.87 | 0.41% | 18,081,129 |
| Aug 13, 2025 | 4.87 | 4.91 | 4.79 | 4.85 | 4.85 | -0.21% | 12,907,608 |
| Aug 12, 2025 | 4.84 | 4.87 | 4.80 | 4.86 | 4.86 | 0.41% | 12,607,609 |
| Aug 11, 2025 | 4.82 | 4.91 | 4.80 | 4.84 | 4.84 | 1.04% | 9,686,532 |
| Aug 8, 2025 | 4.79 | 4.88 | 4.72 | 4.79 | 4.79 | 0.84% | 19,395,647 |
| Aug 7, 2025 | 4.62 | 4.81 | 4.62 | 4.75 | 4.75 | 3.04% | 29,033,807 |
| Aug 6, 2025 | 4.64 | 4.67 | 4.60 | 4.61 | 4.61 | - | 7,854,397 |
| Aug 5, 2025 | 4.59 | 4.63 | 4.57 | 4.61 | 4.61 | 1.10% | 8,832,200 |
| Aug 4, 2025 | 4.56 | 4.58 | 4.50 | 4.56 | 4.56 | 0.22% | 8,556,000 |
| Aug 1, 2025 | 4.60 | 4.65 | 4.54 | 4.55 | 4.55 | -1.52% | 10,661,500 |
| Jul 31, 2025 | 4.76 | 4.76 | 4.56 | 4.62 | 4.62 | -3.95% | 23,509,632 |
| Jul 30, 2025 | 4.87 | 4.96 | 4.80 | 4.81 | 4.81 | -1.23% | 12,701,660 |
| Jul 29, 2025 | 4.86 | 4.89 | 4.77 | 4.87 | 4.87 | -0.41% | 9,875,933 |
| Jul 28, 2025 | 4.90 | 4.94 | 4.83 | 4.89 | 4.89 | 0.41% | 9,762,964 |
| Jul 25, 2025 | 4.91 | 4.97 | 4.85 | 4.87 | 4.87 | -0.41% | 17,630,077 |
| Jul 24, 2025 | 4.78 | 4.95 | 4.75 | 4.89 | 4.89 | 2.52% | 20,926,491 |
| Jul 23, 2025 | 4.80 | 4.89 | 4.75 | 4.77 | 4.77 | -0.21% | 10,184,138 |
| Jul 22, 2025 | 4.68 | 4.80 | 4.58 | 4.78 | 4.78 | 2.14% | 21,277,708 |
| Jul 21, 2025 | 4.61 | 4.69 | 4.61 | 4.68 | 4.68 | 1.52% | 13,934,087 |
| Jul 18, 2025 | 4.67 | 4.74 | 4.60 | 4.61 | 4.61 | -1.28% | 12,072,352 |
| Jul 17, 2025 | 4.67 | 4.72 | 4.64 | 4.67 | 4.67 | - | 11,825,418 |
| Jul 16, 2025 | 4.78 | 4.78 | 4.67 | 4.67 | 4.67 | -1.89% | 10,103,651 |
| Jul 15, 2025 | 4.91 | 4.96 | 4.69 | 4.76 | 4.76 | -2.46% | 16,429,460 |
| Jul 14, 2025 | 4.77 | 4.95 | 4.77 | 4.88 | 4.88 | 1.67% | 18,333,615 |
| Jul 11, 2025 | 4.85 | 4.92 | 4.78 | 4.80 | 4.80 | -0.62% | 20,010,686 |
| Jul 10, 2025 | 4.49 | 4.90 | 4.46 | 4.83 | 4.83 | 7.57% | 54,338,467 |
| Jul 9, 2025 | 4.46 | 4.51 | 4.43 | 4.49 | 4.49 | 0.90% | 11,249,878 |
| Jul 8, 2025 | 4.48 | 4.48 | 4.41 | 4.45 | 4.45 | -0.22% | 5,108,520 |
| Jul 7, 2025 | 4.42 | 4.52 | 4.39 | 4.46 | 4.46 | 0.68% | 12,219,760 |
| Jul 4, 2025 | 4.48 | 4.48 | 4.37 | 4.43 | 4.43 | -1.12% | 7,708,502 |
| Jul 3, 2025 | 4.51 | 4.62 | 4.45 | 4.48 | 4.48 | -0.22% | 14,377,274 |
| Jul 2, 2025 | 4.34 | 4.51 | 4.33 | 4.49 | 4.49 | 4.42% | 22,836,004 |