Yuexiu Property Company Limited (HKG:0123)
Hong Kong · Delayed Price · Currency is HKD 3.775
+0.040 (1.07%)
Aug 21, 2026, 4:08 PM HKT
Yuexiu Property Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.76 | 3.79 | 3.70 | 3.78 | 3.78 | 1.07% | 6,323,476 |
| Aug 20, 2026 | 3.67 | 3.88 | 3.67 | 3.74 | 3.74 | 1.91% | 8,564,769 |
| Aug 19, 2026 | 3.70 | 3.76 | 3.66 | 3.67 | 3.67 | -0.41% | 6,979,730 |
| Aug 18, 2026 | 3.71 | 3.77 | 3.66 | 3.68 | 3.68 | -0.67% | 6,470,643 |
| Aug 17, 2026 | 3.91 | 3.96 | 3.70 | 3.71 | 3.71 | -5.36% | 10,319,370 |
| Aug 14, 2026 | 3.71 | 3.95 | 3.63 | 3.92 | 3.92 | 5.24% | 18,950,030 |
| Aug 13, 2026 | 3.91 | 3.91 | 3.72 | 3.72 | 3.72 | -4.86% | 9,289,881 |
| Aug 12, 2026 | 3.55 | 3.95 | 3.53 | 3.91 | 3.91 | 9.99% | 21,712,997 |
| Aug 11, 2026 | 3.60 | 3.62 | 3.54 | 3.56 | 3.56 | -1.25% | 4,042,189 |
| Aug 10, 2026 | 3.54 | 3.65 | 3.54 | 3.60 | 3.60 | 2.86% | 11,184,928 |
| Aug 7, 2026 | 3.54 | 3.57 | 3.44 | 3.50 | 3.50 | -1.27% | 9,947,583 |
| Aug 6, 2026 | 3.59 | 3.63 | 3.50 | 3.55 | 3.55 | -1.80% | 4,884,990 |
| Aug 5, 2026 | 3.50 | 3.62 | 3.50 | 3.61 | 3.61 | 2.56% | 8,314,600 |
| Aug 4, 2026 | 3.60 | 3.62 | 3.48 | 3.52 | 3.52 | -1.95% | 7,654,880 |
| Aug 3, 2026 | 3.63 | 3.65 | 3.54 | 3.59 | 3.59 | -0.83% | 6,923,705 |
| Jul 31, 2026 | 3.69 | 3.71 | 3.61 | 3.62 | 3.62 | -1.90% | 7,316,882 |
| Jul 30, 2026 | 3.74 | 3.81 | 3.67 | 3.69 | 3.69 | -1.07% | 5,294,081 |
| Jul 29, 2026 | 3.59 | 3.79 | 3.59 | 3.73 | 3.73 | 4.19% | 6,435,447 |
| Jul 28, 2026 | 3.58 | 3.61 | 3.54 | 3.58 | 3.58 | - | 2,634,800 |
| Jul 27, 2026 | 3.60 | 3.60 | 3.55 | 3.58 | 3.58 | 0.56% | 1,844,076 |
| Jul 24, 2026 | 3.64 | 3.64 | 3.53 | 3.56 | 3.56 | -3.52% | 3,916,315 |
| Jul 23, 2026 | 3.66 | 3.70 | 3.64 | 3.69 | 3.69 | 1.10% | 2,380,520 |
| Jul 22, 2026 | 3.73 | 3.73 | 3.64 | 3.65 | 3.65 | -1.35% | 3,409,043 |
| Jul 21, 2026 | 3.72 | 3.73 | 3.64 | 3.70 | 3.70 | -0.54% | 4,039,946 |
| Jul 20, 2026 | 3.64 | 3.74 | 3.60 | 3.72 | 3.72 | 1.64% | 5,135,900 |
| Jul 17, 2026 | 3.78 | 3.83 | 3.58 | 3.66 | 3.66 | -2.66% | 4,142,518 |
| Jul 16, 2026 | 3.67 | 3.80 | 3.67 | 3.76 | 3.76 | 2.45% | 7,513,367 |
| Jul 15, 2026 | 3.53 | 3.69 | 3.48 | 3.67 | 3.67 | 4.56% | 6,632,906 |
| Jul 14, 2026 | 3.49 | 3.52 | 3.41 | 3.51 | 3.51 | 0.57% | 3,348,974 |
| Jul 13, 2026 | 3.48 | 3.51 | 3.42 | 3.49 | 3.49 | -0.29% | 5,215,288 |
| Jul 10, 2026 | 3.45 | 3.58 | 3.42 | 3.50 | 3.50 | 1.16% | 6,030,000 |
| Jul 9, 2026 | 3.60 | 3.60 | 3.41 | 3.46 | 3.46 | -3.62% | 8,978,614 |
| Jul 8, 2026 | 3.51 | 3.60 | 3.46 | 3.59 | 3.59 | 2.28% | 4,835,658 |
| Jul 7, 2026 | 3.64 | 3.64 | 3.48 | 3.51 | 3.51 | -3.04% | 6,784,969 |
| Jul 6, 2026 | 3.60 | 3.64 | 3.51 | 3.62 | 3.62 | 1.97% | 5,319,469 |
| Jul 3, 2026 | 3.47 | 3.57 | 3.47 | 3.55 | 3.55 | 2.31% | 8,141,566 |
| Jul 2, 2026 | 3.40 | 3.49 | 3.39 | 3.47 | 3.47 | 3.89% | 7,160,496 |
| Jun 30, 2026 | 3.49 | 3.49 | 3.30 | 3.34 | 3.34 | -0.89% | 5,222,629 |
| Jun 29, 2026 | 3.36 | 3.43 | 3.27 | 3.37 | 3.37 | 0.60% | 5,293,565 |
| Jun 26, 2026 | 3.43 | 3.43 | 3.28 | 3.35 | 3.35 | -1.47% | 8,132,597 |
| Jun 25, 2026 | 3.47 | 3.47 | 3.27 | 3.40 | 3.40 | -2.02% | 9,146,086 |
| Jun 24, 2026 | 3.56 | 3.59 | 3.43 | 3.47 | 3.47 | -3.34% | 12,397,434 |
| Jun 23, 2026 | 3.71 | 3.71 | 3.54 | 3.59 | 3.59 | -3.23% | 13,532,550 |
| Jun 22, 2026 | 3.82 | 3.82 | 3.63 | 3.71 | 3.71 | -2.11% | 8,822,562 |
| Jun 18, 2026 | 3.96 | 3.96 | 3.75 | 3.79 | 3.79 | -6.19% | 17,330,920 |
| Jun 17, 2026 | 4.23 | 4.23 | 3.96 | 4.04 | 4.04 | -4.27% | 17,245,460 |
| Jun 16, 2026 | 4.34 | 4.35 | 4.19 | 4.22 | 4.22 | -3.21% | 5,036,503 |
| Jun 15, 2026 | 4.48 | 4.55 | 4.32 | 4.36 | 4.36 | -2.02% | 2,651,925 |
| Jun 12, 2026 | 4.30 | 4.56 | 4.29 | 4.45 | 4.45 | 3.49% | 11,481,390 |
| Jun 11, 2026 | 4.32 | 4.38 | 4.23 | 4.30 | 4.30 | -1.15% | 5,866,409 |