Yuexiu Services Group Limited (HKG:6626)
Hong Kong · Delayed Price · Currency is HKD 1.920
+0.050 (2.67%)
Jul 31, 2026, 4:08 PM HKT
Yuexiu Services Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.87 | 1.93 | 1.86 | 1.92 | 1.92 | 2.67% | 2,999,500 |
| Jul 30, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 3.31% | 1,571,071 |
| Jul 29, 2026 | 1.80 | 1.83 | 1.78 | 1.81 | 1.81 | 1.12% | 548,500 |
| Jul 28, 2026 | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 35,500 |
| Jul 27, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | - | 271,877 |
| Jul 24, 2026 | 1.85 | 1.85 | 1.79 | 1.80 | 1.80 | -2.17% | 267,000 |
| Jul 23, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -2.65% | 213,995 |
| Jul 22, 2026 | 1.83 | 1.89 | 1.78 | 1.89 | 1.89 | 2.72% | 3,821,000 |
| Jul 21, 2026 | 1.85 | 1.86 | 1.80 | 1.84 | 1.84 | - | 358,639 |
| Jul 20, 2026 | 1.63 | 1.88 | 1.63 | 1.84 | 1.84 | 12.20% | 9,054,000 |
| Jul 17, 2026 | 1.65 | 1.67 | 1.62 | 1.64 | 1.64 | -0.61% | 1,748,500 |
| Jul 16, 2026 | 1.66 | 1.69 | 1.65 | 1.65 | 1.65 | - | 898,000 |
| Jul 15, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.85% | 953,000 |
| Jul 14, 2026 | 1.63 | 1.64 | 1.59 | 1.62 | 1.62 | 0.62% | 450,500 |
| Jul 13, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 313,500 |
| Jul 10, 2026 | 1.64 | 1.68 | 1.63 | 1.65 | 1.65 | - | 724,422 |
| Jul 9, 2026 | 1.65 | 1.66 | 1.61 | 1.65 | 1.65 | 0.61% | 883,500 |
| Jul 8, 2026 | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | 1.86% | 579,418 |
| Jul 7, 2026 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | -3.01% | 254,000 |
| Jul 6, 2026 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | - | 140,000 |
| Jul 3, 2026 | 1.58 | 1.68 | 1.58 | 1.66 | 1.66 | 6.41% | 1,852,500 |
| Jul 2, 2026 | 1.56 | 1.60 | 1.55 | 1.56 | 1.56 | - | 567,500 |
| Jun 30, 2026 | 1.56 | 1.57 | 1.51 | 1.56 | 1.56 | -0.64% | 1,450,634 |
| Jun 29, 2026 | 1.55 | 1.61 | 1.55 | 1.57 | 1.57 | -0.63% | 418,500 |
| Jun 26, 2026 | 1.58 | 1.58 | 1.54 | 1.58 | 1.58 | -0.63% | 778,000 |
| Jun 25, 2026 | 1.60 | 1.61 | 1.56 | 1.59 | 1.59 | -1.24% | 382,500 |
| Jun 24, 2026 | 1.61 | 1.64 | 1.60 | 1.61 | 1.61 | -0.62% | 565,000 |
| Jun 23, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -1.22% | 696,000 |
| Jun 22, 2026 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | - | 237,307 |
| Jun 18, 2026 | 1.68 | 1.70 | 1.64 | 1.64 | 1.64 | -2.38% | 2,339,000 |
| Jun 17, 2026 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | - | 671,031 |
| Jun 16, 2026 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | 779,000 |
| Jun 15, 2026 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 1.79% | 398,000 |
| Jun 12, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | 0.60% | 415,500 |
| Jun 11, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -0.77% | 1,537,000 |
| Jun 10, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.68 | 0.58% | 979,500 |
| Jun 9, 2026 | 1.71 | 1.73 | 1.70 | 1.71 | 1.67 | -1.16% | 993,000 |
| Jun 8, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.69 | -0.57% | 1,244,500 |
| Jun 5, 2026 | 1.76 | 1.78 | 1.74 | 1.74 | 1.70 | -1.69% | 1,133,846 |
| Jun 4, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.73 | -0.56% | 476,000 |
| Jun 3, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.74 | -1.66% | 358,000 |
| Jun 2, 2026 | 1.81 | 1.82 | 1.79 | 1.81 | 1.77 | - | 416,000 |
| Jun 1, 2026 | 1.80 | 1.84 | 1.79 | 1.81 | 1.77 | 0.56% | 1,274,500 |
| May 29, 2026 | 1.76 | 1.82 | 1.75 | 1.80 | 1.76 | 3.45% | 5,247,500 |
| May 28, 2026 | 1.72 | 1.75 | 1.71 | 1.74 | 1.70 | 1.16% | 2,034,000 |
| May 27, 2026 | 1.70 | 1.74 | 1.69 | 1.72 | 1.68 | 1.18% | 2,334,000 |
| May 26, 2026 | 1.70 | 1.73 | 1.67 | 1.70 | 1.66 | -0.58% | 1,363,000 |
| May 22, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.67 | - | 547,291 |
| May 21, 2026 | 1.71 | 1.71 | 1.68 | 1.71 | 1.67 | 0.59% | 1,529,500 |
| May 20, 2026 | 1.75 | 1.75 | 1.69 | 1.70 | 1.66 | -2.86% | 1,707,000 |