Yuexiu Services Group Limited (HKG:6626)
Hong Kong · Delayed Price · Currency is HKD 1.810
+0.010 (0.56%)
May 8, 2026, 4:08 PM HKT
Yuexiu Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | - | - | 240,327 |
| May 7, 2026 | 1.79 | 1.83 | 1.77 | 1.80 | 1.80 | 2.27% | 2,531,431 |
| May 6, 2026 | 1.76 | 1.81 | 1.75 | 1.76 | 1.76 | 0.57% | 1,027,944 |
| May 5, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -1.13% | 872,500 |
| May 4, 2026 | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | 1.14% | 1,271,003 |
| Apr 30, 2026 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | 0.57% | 1,609,500 |
| Apr 29, 2026 | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | 1.16% | 929,000 |
| Apr 28, 2026 | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -1.15% | 1,067,500 |
| Apr 27, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | - | 410,500 |
| Apr 24, 2026 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 543,785 |
| Apr 23, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -2.26% | 829,000 |
| Apr 22, 2026 | 1.73 | 1.78 | 1.73 | 1.77 | 1.77 | 1.72% | 1,407,575 |
| Apr 21, 2026 | 1.72 | 1.78 | 1.72 | 1.74 | 1.74 | 0.58% | 1,236,500 |
| Apr 20, 2026 | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | 0.58% | 1,246,000 |
| Apr 17, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.15% | 1,616,000 |
| Apr 16, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | - | 6,247,000 |
| Apr 15, 2026 | 1.76 | 1.78 | 1.74 | 1.74 | 1.74 | -0.57% | 1,072,500 |
| Apr 14, 2026 | 1.76 | 1.78 | 1.74 | 1.75 | 1.75 | - | 1,269,500 |
| Apr 13, 2026 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | - | 163,500 |
| Apr 10, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -1.69% | 892,332 |
| Apr 9, 2026 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 1.14% | 549,000 |
| Apr 8, 2026 | 1.74 | 1.80 | 1.71 | 1.76 | 1.76 | 1.15% | 1,318,500 |
| Apr 2, 2026 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | - | 390,000 |
| Apr 1, 2026 | 1.73 | 1.79 | 1.72 | 1.74 | 1.74 | 1.16% | 2,446,000 |
| Mar 31, 2026 | 1.70 | 1.73 | 1.67 | 1.72 | 1.72 | 1.78% | 1,407,500 |
| Mar 30, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -2.87% | 2,942,500 |
| Mar 27, 2026 | 1.77 | 1.77 | 1.69 | 1.74 | 1.74 | -2.25% | 3,887,945 |
| Mar 26, 2026 | 1.79 | 1.81 | 1.77 | 1.78 | 1.78 | -0.56% | 1,298,500 |
| Mar 25, 2026 | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | - | 872,000 |
| Mar 24, 2026 | 1.79 | 1.83 | 1.79 | 1.79 | 1.79 | - | 659,000 |
| Mar 23, 2026 | 1.82 | 1.84 | 1.77 | 1.79 | 1.79 | -3.24% | 1,733,538 |
| Mar 20, 2026 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -1.60% | 1,864,500 |
| Mar 19, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -1.05% | 697,000 |
| Mar 18, 2026 | 1.90 | 1.92 | 1.88 | 1.90 | 1.90 | 0.53% | 1,522,500 |
| Mar 17, 2026 | 1.89 | 1.91 | 1.89 | 1.89 | 1.89 | - | 502,000 |
| Mar 16, 2026 | 1.88 | 1.91 | 1.88 | 1.89 | 1.89 | - | 176,000 |
| Mar 13, 2026 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -1.56% | 1,235,000 |
| Mar 12, 2026 | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | 1.05% | 832,000 |
| Mar 11, 2026 | 1.92 | 1.92 | 1.87 | 1.90 | 1.90 | - | 1,182,000 |
| Mar 10, 2026 | 1.91 | 1.91 | 1.87 | 1.90 | 1.90 | 1.06% | 1,191,500 |
| Mar 9, 2026 | 1.88 | 1.89 | 1.85 | 1.88 | 1.88 | -1.05% | 1,221,000 |
| Mar 6, 2026 | 1.89 | 1.91 | 1.87 | 1.90 | 1.90 | - | 2,076,788 |
| Mar 5, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 1,015,784 |
| Mar 4, 2026 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | -1.04% | 1,409,000 |
| Mar 3, 2026 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | - | 1,831,500 |
| Mar 2, 2026 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | -0.52% | 1,820,500 |
| Feb 27, 2026 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -1.03% | 810,000 |
| Feb 26, 2026 | 1.97 | 1.98 | 1.95 | 1.95 | 1.95 | -0.51% | 1,237,000 |
| Feb 25, 2026 | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | - | 1,899,750 |
| Feb 24, 2026 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | - | 2,124,121 |