Yuexiu Services Group Limited (HKG:6626)
Hong Kong · Delayed Price · Currency is HKD 1.800
+0.060 (3.45%)
May 29, 2026, 4:08 PM HKT
Yuexiu Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.76 | 1.82 | 1.75 | 1.80 | 1.80 | 3.45% | 5,247,500 |
| May 28, 2026 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | 1.16% | 2,034,000 |
| May 27, 2026 | 1.70 | 1.74 | 1.69 | 1.72 | 1.72 | 1.18% | 2,334,000 |
| May 26, 2026 | 1.70 | 1.73 | 1.67 | 1.70 | 1.70 | -0.58% | 1,363,000 |
| May 22, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | - | 547,291 |
| May 21, 2026 | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | 0.59% | 1,529,500 |
| May 20, 2026 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -2.86% | 1,707,000 |
| May 19, 2026 | 1.81 | 1.81 | 1.74 | 1.75 | 1.75 | -2.78% | 1,859,500 |
| May 18, 2026 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -1.10% | 2,070,000 |
| May 15, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | - | 1,217,500 |
| May 14, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | - | 1,022,584 |
| May 13, 2026 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | -0.55% | 1,681,000 |
| May 12, 2026 | 1.82 | 1.84 | 1.80 | 1.83 | 1.83 | - | 2,412,000 |
| May 11, 2026 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | 1.10% | 1,136,643 |
| May 8, 2026 | 1.80 | 1.85 | 1.80 | 1.81 | 1.81 | 0.56% | 1,755,827 |
| 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 |