HKSE - Delayed Quote
HKD
Yuexiu Property Company Limited (0123.HK)
2.940
+0.030
(+1.03%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.900
2.980
2.885
2.940
2.940
4,869,940
Oct 29, 2026
2.935
2.945
2.880
2.910
2.910
4,330,400
Oct 28, 2026
2.970
2.975
2.905
2.925
2.925
4,182,000
Oct 27, 2026
3.035
3.055
2.930
2.930
2.930
5,260,035
Oct 26, 2026
2.980
3.080
2.970
3.040
3.040
5,630,400
Oct 23, 2026
3.000
3.030
2.960
2.980
2.980
8,248,299
Oct 22, 2026
3.050
3.050
2.970
3.005
3.005
7,274,400
Oct 21, 2026
3.185
3.185
3.050
3.050
3.050
8,481,400
Oct 20, 2026
3.185
3.225
3.150
3.165
3.165
2,946,852
Oct 16, 2026
3.175
3.330
3.175
3.230
3.230
6,122,310
Oct 15, 2026
3.200
3.210
3.115
3.165
3.165
4,063,122
Oct 14, 2026
3.250
3.275
3.210
3.210
3.210
2,390,458
Oct 13, 2026
3.275
3.295
3.210
3.265
3.265
3,928,279
Oct 12, 2026
0.009
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 12, 2026
3.350
3.400
3.275
3.285
3.285
4,369,601
Oct 9, 2026
3.295
3.350
3.285
3.350
3.341
5,450,682
Oct 8, 2026
3.310
3.425
3.310
3.315
3.306
7,464,158
Oct 7, 2026
3.310
3.340
3.285
3.305
3.296
1,552,000
Oct 6, 2026
3.335
3.370
3.305
3.310
3.301
1,935,500
Oct 5, 2026
3.300
3.350
3.270
3.290
3.281
2,114,280
Oct 2, 2026
3.410
3.425
3.330
3.345
3.336
2,740,840
Sep 30, 2026
3.390
3.460
3.230
3.410
3.401
13,745,399
Sep 29, 2026
3.330
3.495
3.300
3.450
3.441
15,161,395
Sep 28, 2026
3.240
3.335
3.215
3.310
3.301
9,238,750
Sep 25, 2026
3.230
3.235
3.130
3.235
3.226
1,952,402
Sep 24, 2026
3.300
3.280
3.200
3.225
3.216
3,085,000
Sep 23, 2026
3.250
3.370
3.225
3.265
3.256
9,474,773
Sep 22, 2026
3.290
3.290
3.190
3.245
3.236
6,350,516
Sep 21, 2026
3.160
3.280
3.075
3.255
3.246
10,799,483
Sep 18, 2026
3.065
3.195
3.025
3.195
3.186
19,473,799
Sep 17, 2026
3.115
3.115
3.010
3.065
3.057
8,386,109
Sep 16, 2026
3.050
3.130
3.035
3.130
3.122
5,346,427
Sep 15, 2026
3.060
3.190
3.020
3.065
3.057
8,296,074
Sep 14, 2026
3.080
3.100
3.035
3.055
3.047
4,331,328
Sep 11, 2026
3.165
3.165
3.070
3.125
3.117
3,716,008
Sep 10, 2026
3.230
3.230
3.130
3.145
3.137
5,806,195
Sep 9, 2026
3.310
3.310
3.225
3.235
3.226
3,799,560
Sep 8, 2026
3.260
3.350
3.245
3.315
3.306
8,000,450
Sep 7, 2026
3.330
3.370
3.210
3.260
3.251
5,905,600
Sep 4, 2026
3.165
3.420
3.165
3.300
3.291
19,872,450
Sep 3, 2026
3.015
3.195
3.015
3.165
3.156
20,682,035
Sep 2, 2026
3.015
3.070
2.935
3.010
3.002
19,847,769
Sep 1, 2026
3.270
3.280
2.960
3.020
3.012
55,313,068
Aug 31, 2026
3.890
3.920
3.240
3.260
3.251
68,532,882
Aug 28, 2026
3.680
3.925
3.630
3.775
3.765
17,653,384
Aug 27, 2026
3.735
3.810
3.670
3.695
3.685
8,243,393
Aug 26, 2026
3.740
3.855
3.735
3.770
3.760
13,539,341
Aug 25, 2026
3.690
3.770
3.665
3.690
3.680
5,521,911
Aug 24, 2026
3.780
3.780
3.665
3.680
3.670
8,335,945
Aug 21, 2026
3.760
3.790
3.700
3.775
3.765
6,323,476
Aug 20, 2026
3.665
3.875
3.665
3.735
3.725
8,564,769
Aug 19, 2026
3.700
3.760
3.660
3.665
3.655
6,979,730
Aug 18, 2026
3.710
3.770
3.660
3.680
3.670
6,470,643
Aug 17, 2026
3.910
3.960
3.700
3.705
3.695
10,319,377
Aug 14, 2026
3.710
3.950
3.625
3.915
3.904
18,950,034
Aug 13, 2026
3.910
3.910
3.715
3.720
3.710
9,289,881
Aug 12, 2026
3.545
3.945
3.525
3.910
3.899
21,712,997
Aug 11, 2026
3.600
3.615
3.540
3.555
3.545
4,042,189
Aug 10, 2026
3.540
3.650
3.540
3.600
3.590
11,184,928
Aug 7, 2026
3.540
3.565
3.440
3.500
3.491
9,947,583
Aug 6, 2026
3.585
3.630
3.500
3.545
3.535
4,884,990
Aug 5, 2026
3.500
3.615
3.500
3.610
3.600
8,314,600
Aug 4, 2026
3.595
3.615
3.475
3.520
3.511
7,654,880
Aug 3, 2026
3.630
3.645
3.540
3.590
3.580
6,923,705
Jul 31, 2026
3.690
3.710
3.610
3.620
3.610
7,316,882
Jul 30, 2026
3.740
3.810
3.670
3.690
3.680
5,294,081
Jul 29, 2026
3.590
3.790
3.590
3.730
3.720
6,435,447
Jul 28, 2026
3.580
3.610
3.540
3.580
3.570
2,634,800
Jul 27, 2026
3.600
3.600
3.550
3.580
3.570
1,844,076
Jul 24, 2026
3.640
3.640
3.530
3.560
3.550
3,916,315
Jul 23, 2026
3.660
3.700
3.640
3.690
3.680
2,380,520
Jul 22, 2026
3.730
3.730
3.640
3.650
3.640
3,409,043
Jul 21, 2026
3.720
3.730
3.640
3.700
3.690
4,039,946
Jul 20, 2026
3.640
3.740
3.600
3.720
3.710
5,135,900
Jul 17, 2026
3.780
3.830
3.580
3.660
3.650
4,142,518
Jul 16, 2026
3.670
3.800
3.670
3.760
3.750
7,513,367
Jul 15, 2026
3.530
3.690
3.480
3.670
3.660
6,632,906
Jul 14, 2026
3.490
3.520
3.410
3.510
3.501
3,348,974
Jul 13, 2026
3.480
3.510
3.420
3.490
3.481
5,215,288
Jul 10, 2026
3.450
3.580
3.420
3.500
3.491
6,030,000
Jul 9, 2026
3.600
3.600
3.410
3.460
3.451
8,978,614
Jul 8, 2026
3.510
3.600
3.460
3.590
3.580
4,835,658
Jul 7, 2026
3.640
3.640
3.480
3.510
3.501
6,784,969
Jul 6, 2026
3.600
3.640
3.510
3.620
3.610
5,319,469
Jul 3, 2026
3.470
3.570
3.470
3.550
3.540
8,141,566
Jul 2, 2026
3.400
3.490
3.390
3.470
3.461
7,160,496
Jun 30, 2026
3.490
3.490
3.300
3.340
3.331
5,222,629
Jun 29, 2026
3.360
3.430
3.270
3.370
3.361
5,293,565
Jun 26, 2026
3.430
3.430
3.280
3.350
3.341
8,132,597
Jun 25, 2026
3.470
3.470
3.270
3.400
3.391
9,146,086
Jun 24, 2026
3.560
3.590
3.430
3.470
3.461
12,397,434
Jun 23, 2026
3.710
3.710
3.540
3.590
3.580
13,532,559
Jun 22, 2026
3.820
3.820
3.630
3.710
3.700
8,822,562
Jun 18, 2026
3.960
3.960
3.750
3.790
3.780
17,330,926
Jun 17, 2026
4.230
4.230
3.960
4.040
4.029
17,245,465
Jun 16, 2026
4.340
4.350
4.190
4.220
4.209
5,036,503
Jun 15, 2026
4.480
4.550
4.320
4.360
4.348
2,651,925
Jun 12, 2026
4.300
4.560
4.290
4.450
4.438
11,481,395
Jun 11, 2026
4.320
4.380
4.230
4.300
4.288
5,866,409
Jun 10, 2026
4.250
4.370
4.230
4.350
4.338
6,054,567
Jun 9, 2026
4.270
4.410
4.200
4.320
4.308
8,033,730
Jun 8, 2026
4.350
4.410
4.230
4.300
4.288
7,491,783
Jun 5, 2026
4.440
4.510
4.360
4.390
4.378
9,377,818
Jun 4, 2026
4.470
4.580
4.430
4.460
4.448
6,048,494
Jun 3, 2026
4.530
4.650
4.480
4.550
4.538
7,310,414
Jun 2, 2026
4.530
4.750
4.520
4.560
4.548
22,464,963
Jun 1, 2026
4.370
4.640
4.310
4.590
4.578
14,045,617
May 29, 2026
4.200
4.490
4.200
4.370
4.358
11,851,972
May 28, 2026
4.200
4.280
4.130
4.180
4.169
7,754,603
May 27, 2026
4.360
4.380
4.200
4.200
4.189
8,351,356
May 26, 2026
4.300
4.430
4.270
4.350
4.338
6,035,479
May 22, 2026
4.340
4.400
4.300
4.350
4.338
10,979,184
May 21, 2026
4.370
4.410
4.280
4.330
4.318
12,571,012
May 20, 2026
4.400
4.420
4.270
4.370
4.358
11,358,614
May 19, 2026
4.380
4.410
4.310
4.400
4.388
7,187,102
May 18, 2026
4.610
4.610
4.330
4.400
4.388
19,836,144
May 15, 2026
4.700
4.700
4.570
4.660
4.647
19,534,386
May 14, 2026
4.690
4.730
4.650
4.690
4.677
9,261,806
May 13, 2026
4.670
4.760
4.640
4.710
4.697
16,107,659
May 12, 2026
4.690
4.800
4.620
4.700
4.687
28,809,837
May 11, 2026
4.540
4.700
4.440
4.650
4.638
20,632,813
May 8, 2026
4.360
4.550
4.320
4.540
4.528
23,965,922
May 7, 2026
4.180
4.410
4.130
4.340
4.328
33,541,445
May 6, 2026
3.920
4.220
3.900
4.180
4.169
27,350,228
May 5, 2026
3.850
3.900
3.810
3.870
3.860
3,529,740
May 4, 2026
3.920
4.050
3.860
3.900
3.890
6,671,900
Apr 30, 2026
3.910
3.990
3.850
3.870
3.860
16,623,000
Apr 29, 2026
3.680
3.910
3.680
3.910
3.899
18,925,919
Apr 28, 2026
3.670
3.690
3.640
3.680
3.670
4,159,000
Apr 27, 2026
3.660
3.670
3.610
3.660
3.650
5,916,615
Apr 24, 2026
3.680
3.700
3.630
3.660
3.650
11,476,768
Apr 23, 2026
3.790
3.790
3.640
3.680
3.670
10,970,110
Apr 22, 2026
3.780
3.790
3.720
3.790
3.780
5,727,300
Apr 21, 2026
3.750
3.800
3.740
3.790
3.780
5,086,603
Apr 20, 2026
3.770
3.770
3.710
3.750
3.740
3,391,120
Apr 17, 2026
3.760
3.820
3.720
3.750
3.740
9,705,659
Apr 16, 2026
3.710
3.770
3.700
3.760
3.750
7,009,323
Apr 15, 2026
3.750
3.760
3.690
3.730
3.720
6,769,189
Apr 14, 2026
3.620
3.770
3.620
3.730
3.720
11,810,154
Apr 13, 2026
3.640
3.660
3.560
3.600
3.590
8,639,874
Apr 10, 2026
3.660
3.680
3.620
3.640
3.630
6,241,523
Apr 9, 2026
3.740
3.740
3.580
3.620
3.610
16,838,080
Apr 8, 2026
3.710
3.780
3.710
3.740
3.730
10,647,494
Apr 2, 2026
3.700
3.740
3.650
3.700
3.690
12,905,773
Apr 1, 2026
3.820
3.850
3.660
3.730
3.720
17,877,180
Mar 31, 2026
3.850
3.890
3.720
3.770
3.760
11,070,097
Mar 30, 2026
3.800
3.850
3.760
3.840
3.830
10,311,081
Mar 27, 2026
3.820
3.880
3.780
3.840
3.830
6,977,891
Mar 26, 2026
3.900
3.940
3.800
3.820
3.810
7,638,600
Mar 25, 2026
3.910
3.960
3.860
3.900
3.890
4,870,500
Mar 24, 2026
3.910
3.940
3.820
3.870
3.860
6,170,560
Mar 23, 2026
3.930
3.980
3.830
3.860
3.850
14,094,230
Mar 20, 2026
4.030
4.060
3.980
3.980
3.969
17,842,964
Mar 19, 2026
4.110
4.110
4.020
4.050
4.039
11,316,327
Mar 18, 2026
4.260
4.280
4.130
4.140
4.129
8,390,851
Mar 17, 2026
4.220
4.350
4.220
4.280
4.269
9,293,736
Mar 16, 2026
4.200
4.230
4.160
4.220
4.209
3,760,795
Mar 13, 2026
4.170
4.260
4.140
4.160
4.149
5,236,464
Mar 12, 2026
4.240
4.260
4.130
4.190
4.179
7,005,224
Mar 11, 2026
4.270
4.280
4.210
4.240
4.229
2,779,163
Mar 10, 2026
4.300
4.300
4.170
4.240
4.229
6,523,320
Mar 9, 2026
4.310
4.310
4.130
4.220
4.209
11,610,400
Mar 6, 2026
4.330
4.420
4.330
4.380
4.368
4,066,734
Mar 5, 2026
4.400
4.500
4.360
4.360
4.348
7,229,692
Mar 4, 2026
4.340
4.370
4.270
4.370
4.358
10,060,383
Mar 3, 2026
4.500
4.590
4.350
4.370
4.358
7,793,537
Mar 2, 2026
4.580
4.580
4.430
4.480
4.468
15,086,720
Feb 27, 2026
4.650
4.640
4.550
4.600
4.588
7,273,745
Feb 26, 2026
4.780
4.830
4.660
4.670
4.657
9,051,513
Feb 25, 2026
4.600
4.800
4.600
4.730
4.717
11,347,744
Feb 24, 2026
4.600
4.620
4.520
4.580
4.568
6,770,000
Feb 23, 2026
4.680
4.680
4.550
4.600
4.588
4,002,336
Feb 20, 2026
4.600
4.620
4.540
4.570
4.558
2,577,040
Feb 16, 2026
4.620
4.620
4.620
4.620
4.608
-
Feb 13, 2026
4.630
4.710
4.580
4.690
4.677
20,090,755
Feb 12, 2026
4.760
4.830
4.680
4.680
4.667
10,920,840
Feb 11, 2026
4.710
4.790
4.670
4.790
4.777
6,680,357
Feb 10, 2026
4.830
4.890
4.720
4.720
4.707
11,553,400
Feb 9, 2026
4.800
4.980
4.710
4.860
4.847
30,773,045
Feb 6, 2026
4.690
4.730
4.630
4.700
4.687
7,167,434
Feb 5, 2026
4.760
4.780
4.680
4.740
4.727
13,367,053
Feb 4, 2026
4.490
4.800
4.450
4.770
4.757
32,877,959
Feb 3, 2026
4.420
4.550
4.350
4.490
4.478
13,140,664
Feb 2, 2026
4.410
4.490
4.350
4.420
4.408
17,737,000
Jan 30, 2026
4.650
4.690
4.510
4.560
4.548
18,174,677
Jan 29, 2026
4.310
4.740
4.300
4.680
4.667
57,397,921
Jan 28, 2026
4.220
4.340
4.170
4.320
4.308
22,330,974
Jan 27, 2026
4.210
4.220
4.130
4.170
4.159
10,602,877
Jan 26, 2026
4.140
4.270
4.090
4.210
4.199
21,932,680
Jan 23, 2026
4.290
4.290
4.190
4.250
4.239
12,990,858
Jan 22, 2026
4.240
4.330
4.220
4.290
4.278
17,546,328
Jan 21, 2026
4.230
4.250
4.180
4.240
4.229
6,383,316
Jan 20, 2026
4.140
4.270
4.140
4.230
4.219
14,298,343
Jan 19, 2026
4.100
4.210
4.060
4.140
4.129
6,131,985
Jan 16, 2026
4.200
4.200
4.080
4.100
4.089
7,960,369
Jan 15, 2026
4.120
4.210
4.120
4.190
4.179
12,301,987
Jan 14, 2026
4.110
4.140
4.050
4.120
4.109
9,705,811
Jan 13, 2026
4.180
4.190
4.090
4.100
4.089
9,775,792
Jan 12, 2026
4.190
4.190
4.110
4.160
4.149
6,059,388
Jan 9, 2026
4.250
4.280
4.160
4.190
4.179
7,720,201
Jan 8, 2026
4.200
4.260
4.140
4.250
4.239
9,593,979
Jan 7, 2026
4.220
4.270
4.170
4.200
4.189
4,324,285
Jan 6, 2026
4.180
4.270
4.150
4.230
4.219
13,158,380
Jan 5, 2026
4.020
4.200
4.000
4.160
4.149
15,060,270
Jan 2, 2026
3.960
4.020
3.950
4.020
4.009
3,456,483
Dec 31, 2025
3.950
3.950
3.950
3.950
3.939
-
Dec 30, 2025
4.000
4.000
3.930
3.950
3.939
7,359,396
Dec 29, 2025
4.080
4.080
3.990
4.000
3.989
7,827,575
Dec 24, 2025
4.050
4.050
4.050
4.050
4.039
-
Dec 23, 2025
4.050
4.090
4.020
4.040
4.029
6,157,858
Dec 22, 2025
4.070
4.100
4.070
4.070
4.059
4,782,742
Dec 19, 2025
4.080
4.150
4.050
4.070
4.059
11,356,988
Dec 18, 2025
4.070
4.100
3.990
4.090
4.079
11,101,272
Dec 17, 2025
4.090
4.090
4.000
4.070
4.059
9,232,488
Dec 16, 2025
4.080
4.080
3.990
4.070
4.059
19,169,791
Dec 15, 2025
4.160
4.180
4.040
4.080
4.069
24,925,499
Dec 12, 2025
4.290
4.290
4.150
4.210
4.199
21,241,678
Dec 11, 2025
4.250
4.250
4.150
4.180
4.169
13,698,692
Dec 10, 2025
4.190
4.320
4.140
4.250
4.239
19,604,000
Dec 9, 2025
4.350
4.400
4.140
4.150
4.139
20,067,727
Dec 8, 2025
4.430
4.450
4.380
4.400
4.388
3,016,137
Dec 5, 2025
4.410
4.430
4.320
4.410
4.398
7,086,563
Dec 4, 2025
4.430
4.450
4.350
4.400
4.388
7,040,913
Dec 3, 2025
4.520
4.520
4.400
4.420
4.408
8,068,105
Dec 2, 2025
4.540
4.570
4.480
4.510
4.498
9,336,316
Dec 1, 2025
4.510
4.570
4.480
4.540
4.528
5,545,924
Nov 28, 2025
4.550
4.550
4.450
4.510
4.498
8,358,558
Nov 27, 2025
4.610
4.650
4.500
4.530
4.518
15,782,719
Nov 26, 2025
4.660
4.720
4.620
4.630
4.618
4,579,000
Nov 25, 2025
4.640
4.730
4.640
4.660
4.647
4,902,320
Nov 24, 2025
4.580
4.700
4.580
4.660
4.647
9,188,347
Nov 21, 2025
4.580
4.720
4.560
4.570
4.558
11,405,807
Nov 20, 2025
4.570
4.740
4.540
4.700
4.687
16,615,958
Nov 19, 2025
4.570
4.630
4.490
4.570
4.558
10,736,514
Nov 18, 2025
4.730
4.730
4.570
4.580
4.568
8,050,400
Nov 17, 2025
4.700
4.730
4.640
4.730
4.717
7,643,453
Nov 14, 2025
4.700
4.740
4.680
4.690
4.677
5,981,100
Nov 13, 2025
4.710
4.740
4.660
4.720
4.707
8,820,443
Nov 12, 2025
4.670
4.730
4.630
4.700
4.687
10,151,293
Nov 11, 2025
4.650
4.710
4.620
4.670
4.657
7,443,355
Nov 10, 2025
4.530
4.650
4.480
4.640
4.628
11,496,583
Nov 7, 2025
4.480
4.570
4.450
4.520
4.508
11,731,553
Nov 6, 2025
4.520
4.520
4.440
4.500
4.488
3,416,109
Nov 5, 2025
4.510
4.510
4.380
4.480
4.468
12,034,864
Nov 4, 2025
4.520
4.580
4.460
4.500
4.488
9,004,660
Nov 3, 2025
4.520
4.560
4.490
4.550
4.538
6,056,889
Oct 31, 2025
4.550
4.550
4.480
4.480
4.468
9,675,070
Oct 30, 2025
4.680
4.700
4.520
4.540
4.528
13,106,162
