Yuexiu Property Company Limited (HKG:0123)
Hong Kong · Delayed Price · Currency is HKD 4.590
+0.220 (5.03%)
Jun 1, 2026, 4:08 PM HKT
Yuexiu Property Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 4.38 | 4.41 | 4.31 | 4.40 | 4.40 | - | 7,187,102 |
| May 18, 2026 | 4.61 | 4.61 | 4.33 | 4.40 | 4.40 | -5.58% | 19,836,140 |
| May 15, 2026 | 4.70 | 4.70 | 4.57 | 4.66 | 4.66 | -0.64% | 19,534,380 |
| May 14, 2026 | 4.69 | 4.73 | 4.65 | 4.69 | 4.69 | -0.42% | 9,261,806 |
| May 13, 2026 | 4.67 | 4.76 | 4.64 | 4.71 | 4.71 | 0.21% | 16,107,650 |
| May 12, 2026 | 4.69 | 4.80 | 4.62 | 4.70 | 4.70 | 1.08% | 28,809,830 |
| May 11, 2026 | 4.54 | 4.70 | 4.44 | 4.65 | 4.65 | 2.42% | 20,632,810 |
| May 8, 2026 | 4.36 | 4.55 | 4.32 | 4.54 | 4.54 | 4.61% | 23,965,920 |
| May 7, 2026 | 4.18 | 4.41 | 4.13 | 4.34 | 4.34 | 3.83% | 33,541,440 |
| May 6, 2026 | 3.92 | 4.22 | 3.90 | 4.18 | 4.18 | 8.01% | 27,350,220 |
| May 5, 2026 | 3.85 | 3.90 | 3.81 | 3.87 | 3.87 | -0.77% | 3,529,740 |
| May 4, 2026 | 3.92 | 4.05 | 3.86 | 3.90 | 3.90 | 0.78% | 6,671,900 |
| Apr 30, 2026 | 3.91 | 3.99 | 3.85 | 3.87 | 3.87 | -1.02% | 16,623,000 |
| Apr 29, 2026 | 3.68 | 3.91 | 3.68 | 3.91 | 3.91 | 6.25% | 18,925,910 |
| Apr 28, 2026 | 3.67 | 3.69 | 3.64 | 3.68 | 3.68 | 0.55% | 4,159,000 |
| Apr 27, 2026 | 3.66 | 3.67 | 3.61 | 3.66 | 3.66 | - | 5,916,615 |
| Apr 24, 2026 | 3.68 | 3.70 | 3.63 | 3.66 | 3.66 | -0.54% | 11,476,760 |
| Apr 23, 2026 | 3.79 | 3.79 | 3.64 | 3.68 | 3.68 | -2.90% | 10,970,110 |
| Apr 22, 2026 | 3.78 | 3.79 | 3.72 | 3.79 | 3.79 | - | 5,727,300 |
| Apr 21, 2026 | 3.75 | 3.80 | 3.74 | 3.79 | 3.79 | 1.07% | 5,086,603 |
| Apr 20, 2026 | 3.77 | 3.77 | 3.71 | 3.75 | 3.75 | - | 3,391,120 |
| Apr 17, 2026 | 3.76 | 3.82 | 3.72 | 3.75 | 3.75 | -0.27% | 9,705,659 |
| Apr 16, 2026 | 3.71 | 3.77 | 3.70 | 3.76 | 3.76 | 0.80% | 7,009,323 |
| Apr 15, 2026 | 3.75 | 3.76 | 3.69 | 3.73 | 3.73 | - | 6,769,189 |
| Apr 14, 2026 | 3.62 | 3.77 | 3.62 | 3.73 | 3.73 | 3.61% | 11,810,150 |
| Apr 13, 2026 | 3.64 | 3.66 | 3.56 | 3.60 | 3.60 | -1.10% | 8,639,874 |
| Apr 10, 2026 | 3.66 | 3.68 | 3.62 | 3.64 | 3.64 | 0.55% | 6,241,523 |
| Apr 9, 2026 | 3.74 | 3.74 | 3.58 | 3.62 | 3.62 | -3.21% | 16,838,080 |
| Apr 8, 2026 | 3.71 | 3.78 | 3.71 | 3.74 | 3.74 | 1.08% | 10,647,490 |
| Apr 2, 2026 | 3.70 | 3.74 | 3.65 | 3.70 | 3.70 | -0.80% | 12,905,770 |
| Apr 1, 2026 | 3.82 | 3.85 | 3.66 | 3.73 | 3.73 | -1.06% | 17,877,180 |
| Mar 31, 2026 | 3.85 | 3.89 | 3.72 | 3.77 | 3.77 | -1.82% | 11,070,090 |
| Mar 30, 2026 | 3.80 | 3.85 | 3.76 | 3.84 | 3.84 | - | 10,311,080 |
| Mar 27, 2026 | 3.82 | 3.88 | 3.78 | 3.84 | 3.84 | 0.52% | 6,977,891 |
| Mar 26, 2026 | 3.90 | 3.94 | 3.80 | 3.82 | 3.82 | -2.05% | 7,638,600 |
| Mar 25, 2026 | 3.91 | 3.96 | 3.86 | 3.90 | 3.90 | 0.78% | 4,870,500 |
| Mar 24, 2026 | 3.91 | 3.94 | 3.82 | 3.87 | 3.87 | 0.26% | 6,170,560 |
| Mar 23, 2026 | 3.93 | 3.98 | 3.83 | 3.86 | 3.86 | -3.02% | 14,094,230 |
| Mar 20, 2026 | 4.03 | 4.06 | 3.98 | 3.98 | 3.98 | -1.73% | 17,842,960 |
| Mar 19, 2026 | 4.11 | 4.11 | 4.02 | 4.05 | 4.05 | -2.17% | 11,316,320 |
| Mar 18, 2026 | 4.26 | 4.28 | 4.13 | 4.14 | 4.14 | -3.27% | 8,390,851 |
| Mar 17, 2026 | 4.22 | 4.35 | 4.22 | 4.28 | 4.28 | 1.42% | 9,293,736 |