Yuexiu Services Group Limited (HKG:6626)
Hong Kong · Delayed Price · Currency is HKD 1.795
-0.030 (-1.64%)
Sep 10, 2026, 4:08 PM HKT
Yuexiu Services Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1.81 | 1.86 | 1.79 | 1.80 | 1.80 | -1.64% | 270,500 |
| Sep 9, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.82% | 107,500 |
| Sep 8, 2026 | 1.93 | 1.93 | 1.81 | 1.84 | 1.84 | -1.60% | 259,845 |
| Sep 7, 2026 | 1.88 | 1.90 | 1.84 | 1.87 | 1.87 | -0.37% | 358,000 |
| Sep 4, 2026 | 1.98 | 1.98 | 1.95 | 1.98 | 1.88 | 0.76% | 789,000 |
| Sep 3, 2026 | 1.96 | 1.98 | 1.95 | 1.97 | 1.86 | 1.29% | 1,183,500 |
| Sep 2, 2026 | 1.92 | 1.96 | 1.90 | 1.94 | 1.84 | 1.31% | 527,500 |
| Sep 1, 2026 | 1.91 | 1.96 | 1.90 | 1.92 | 1.82 | 0.79% | 763,000 |
| Aug 31, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.80 | -2.56% | 798,500 |
| Aug 28, 2026 | 2.00 | 2.02 | 1.95 | 1.95 | 1.85 | -2.50% | 637,500 |
| Aug 27, 2026 | 1.99 | 2.02 | 1.97 | 2.00 | 1.90 | 1.27% | 3,100,711 |
| Aug 26, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.87 | 1.80% | 884,000 |
| Aug 25, 2026 | 1.85 | 1.96 | 1.85 | 1.94 | 1.84 | 8.99% | 3,099,531 |
| Aug 24, 2026 | 1.78 | 1.80 | 1.76 | 1.78 | 1.69 | 0.28% | 518,047 |
| Aug 21, 2026 | 1.74 | 1.78 | 1.72 | 1.78 | 1.68 | 3.20% | 698,500 |
| Aug 20, 2026 | 1.71 | 1.74 | 1.71 | 1.72 | 1.63 | 0.88% | 455,000 |
| Aug 19, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.62 | 0.29% | 359,000 |
| Aug 18, 2026 | 1.73 | 1.73 | 1.68 | 1.70 | 1.61 | 0.59% | 48,690 |
| Aug 17, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.60 | -0.29% | 161,500 |
| Aug 14, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.61 | 0.30% | 439,060 |
| Aug 13, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.60 | -1.74% | 97,500 |
| Aug 12, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.63 | 2.38% | 42,524 |
| Aug 11, 2026 | 1.71 | 1.72 | 1.68 | 1.68 | 1.59 | -0.59% | 136,500 |
| Aug 10, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.60 | -0.59% | 916,500 |
| Aug 7, 2026 | 1.76 | 1.76 | 1.70 | 1.70 | 1.61 | -2.30% | 823,918 |
| Aug 6, 2026 | 1.81 | 1.81 | 1.72 | 1.74 | 1.65 | -3.60% | 758,500 |
| Aug 5, 2026 | 1.81 | 1.85 | 1.80 | 1.81 | 1.71 | - | 334,033 |
| Aug 4, 2026 | 1.87 | 1.87 | 1.80 | 1.81 | 1.71 | -3.22% | 539,000 |
| Aug 3, 2026 | 1.93 | 1.94 | 1.87 | 1.87 | 1.77 | -2.86% | 313,500 |
| Jul 31, 2026 | 1.87 | 1.93 | 1.86 | 1.92 | 1.82 | 2.67% | 2,999,500 |
| Jul 30, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.77 | 3.31% | 1,571,071 |
| Jul 29, 2026 | 1.80 | 1.83 | 1.78 | 1.81 | 1.72 | 1.12% | 548,500 |
| Jul 28, 2026 | 1.78 | 1.81 | 1.78 | 1.79 | 1.70 | -0.56% | 35,500 |
| Jul 27, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.71 | - | 271,877 |
| Jul 24, 2026 | 1.85 | 1.85 | 1.79 | 1.80 | 1.71 | -2.17% | 267,000 |
| Jul 23, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.74 | -2.65% | 213,995 |
| Jul 22, 2026 | 1.83 | 1.89 | 1.78 | 1.89 | 1.79 | 2.72% | 3,821,000 |
| Jul 21, 2026 | 1.85 | 1.86 | 1.80 | 1.84 | 1.74 | - | 358,639 |
| Jul 20, 2026 | 1.63 | 1.88 | 1.63 | 1.84 | 1.74 | 12.20% | 9,054,000 |
| Jul 17, 2026 | 1.65 | 1.67 | 1.62 | 1.64 | 1.55 | -0.61% | 1,748,500 |
| Jul 16, 2026 | 1.66 | 1.69 | 1.65 | 1.65 | 1.56 | - | 898,000 |
| Jul 15, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.56 | 1.85% | 953,000 |
| Jul 14, 2026 | 1.63 | 1.64 | 1.59 | 1.62 | 1.54 | 0.62% | 450,500 |
| Jul 13, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.53 | -2.42% | 313,500 |
| Jul 10, 2026 | 1.64 | 1.68 | 1.63 | 1.65 | 1.56 | - | 724,422 |
| Jul 9, 2026 | 1.65 | 1.66 | 1.61 | 1.65 | 1.56 | 0.61% | 883,500 |
| Jul 8, 2026 | 1.64 | 1.64 | 1.61 | 1.64 | 1.55 | 1.86% | 579,418 |
| Jul 7, 2026 | 1.68 | 1.68 | 1.61 | 1.61 | 1.53 | -3.01% | 254,000 |
| Jul 6, 2026 | 1.67 | 1.68 | 1.64 | 1.66 | 1.57 | - | 140,000 |
| Jul 3, 2026 | 1.58 | 1.68 | 1.58 | 1.66 | 1.57 | 6.41% | 1,852,500 |