Yuexiu Property Company Limited (HKG:0123)
Hong Kong · Delayed Price · Currency is HKD 3.620
-0.070 (-1.90%)
Jul 31, 2026, 4:08 PM HKT
Yuexiu Property Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 4.25 | 4.37 | 4.23 | 4.35 | 4.35 | 0.69% | 6,054,567 |
| Jun 9, 2026 | 4.27 | 4.41 | 4.20 | 4.32 | 4.32 | 0.47% | 8,033,730 |
| Jun 8, 2026 | 4.35 | 4.41 | 4.23 | 4.30 | 4.30 | -2.05% | 7,491,783 |
| Jun 5, 2026 | 4.44 | 4.51 | 4.36 | 4.39 | 4.39 | -1.57% | 9,377,818 |
| Jun 4, 2026 | 4.47 | 4.58 | 4.43 | 4.46 | 4.46 | -1.98% | 6,048,494 |
| Jun 3, 2026 | 4.53 | 4.65 | 4.48 | 4.55 | 4.55 | -0.22% | 7,310,414 |
| Jun 2, 2026 | 4.53 | 4.75 | 4.52 | 4.56 | 4.56 | -0.65% | 22,464,960 |
| Jun 1, 2026 | 4.37 | 4.64 | 4.31 | 4.59 | 4.59 | 5.03% | 14,045,617 |
| May 29, 2026 | 4.20 | 4.49 | 4.20 | 4.37 | 4.37 | 4.55% | 11,851,970 |
| May 28, 2026 | 4.20 | 4.28 | 4.13 | 4.18 | 4.18 | -0.48% | 7,754,603 |
| May 27, 2026 | 4.36 | 4.38 | 4.20 | 4.20 | 4.20 | -3.45% | 8,351,356 |
| May 26, 2026 | 4.30 | 4.43 | 4.27 | 4.35 | 4.35 | - | 6,035,479 |
| May 22, 2026 | 4.34 | 4.40 | 4.30 | 4.35 | 4.35 | 0.46% | 10,979,180 |
| May 21, 2026 | 4.37 | 4.41 | 4.28 | 4.33 | 4.33 | -0.92% | 12,571,010 |
| May 20, 2026 | 4.40 | 4.42 | 4.27 | 4.37 | 4.37 | -0.68% | 11,358,614 |