HKSE - Delayed Quote
HKD
Yuexiu Real Estate Investment Trust (0405.HK)
0.595
+0.010
(+1.71%)
As of 11:52:41 AM GMT+8. Market Open.
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
Nov 3, 2026
0.590
0.600
0.590
0.590
0.590
3,155,138
Nov 2, 2026
0.580
0.590
0.580
0.585
0.585
2,492,434
Oct 30, 2026
0.580
0.585
0.570
0.580
0.580
2,047,279
Oct 29, 2026
0.580
0.585
0.575
0.575
0.575
996,138
Oct 28, 2026
0.585
0.590
0.580
0.580
0.580
589,000
Oct 27, 2026
0.590
0.590
0.585
0.585
0.585
763,151
Oct 26, 2026
0.590
0.595
0.585
0.590
0.590
977,403
Oct 23, 2026
0.575
0.600
0.570
0.595
0.595
6,075,693
Oct 22, 2026
0.580
0.580
0.570
0.575
0.575
4,096,024
Oct 21, 2026
0.595
0.595
0.575
0.580
0.580
2,622,337
Oct 20, 2026
0.580
0.600
0.575
0.600
0.600
6,516,771
Oct 16, 2026
0.580
0.585
0.575
0.580
0.580
2,851,988
Oct 15, 2026
0.580
0.585
0.575
0.580
0.580
3,803,836
Oct 14, 2026
0.560
0.600
0.560
0.585
0.585
12,687,688
Oct 13, 2026
0.570
0.575
0.565
0.565
0.565
3,982,895
Oct 12, 2026
0.570
0.575
0.570
0.570
0.570
2,386,906
Oct 9, 2026
0.570
0.580
0.570
0.575
0.575
3,024,863
Oct 8, 2026
0.570
0.575
0.570
0.575
0.575
831,141
Oct 7, 2026
0.570
0.575
0.570
0.570
0.570
843,189
Oct 6, 2026
0.575
0.580
0.570
0.575
0.575
1,863,692
Oct 5, 2026
0.570
0.575
0.570
0.575
0.575
2,095,797
Oct 2, 2026
0.570
0.575
0.565
0.575
0.575
6,280,024
Sep 30, 2026
0.585
0.585
0.570
0.570
0.570
5,692,996
Sep 29, 2026
0.585
0.590
0.585
0.585
0.585
1,260,440
Sep 28, 2026
0.595
0.595
0.585
0.590
0.590
2,819,810
Sep 25, 2026
0.590
0.595
0.585
0.595
0.595
6,494,081
Sep 24, 2026
0.595
0.595
0.590
0.595
0.595
4,240,899
Sep 23, 2026
0.600
0.600
0.590
0.595
0.595
4,067,834
Sep 22, 2026
0.605
0.610
0.600
0.600
0.600
1,914,139
Sep 21, 2026
0.605
0.610
0.600
0.605
0.605
1,565,879
Sep 18, 2026
0.600
0.610
0.600
0.610
0.610
3,611,732
Sep 17, 2026
0.605
0.605
0.600
0.605
0.605
1,272,324
Sep 16, 2026
0.600
0.605
0.600
0.605
0.605
2,140,565
Sep 15, 2026
0.605
0.610
0.605
0.605
0.605
2,455,930
Sep 14, 2026
0.615
0.615
0.605
0.605
0.605
1,981,715
Sep 11, 2026
0.610
0.620
0.610
0.615
0.615
4,097,587
Sep 10, 2026
0.620
0.620
0.610
0.610
0.610
1,663,332
Sep 9, 2026
0.625
0.625
0.620
0.620
0.620
1,867,010
Sep 8, 2026
0.0306
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
0.630
0.630
0.620
0.620
0.620
2,326,484
Sep 7, 2026
0.645
0.655
0.640
0.645
0.614
3,060,877
Sep 4, 2026
0.640
0.650
0.640
0.645
0.614
5,127,333
Sep 3, 2026
0.640
0.640
0.635
0.635
0.605
3,293,190
Sep 2, 2026
0.640
0.645
0.635
0.635
0.605
1,848,051
Sep 1, 2026
0.640
0.645
0.635
0.645
0.614
4,738,687
Aug 31, 2026
0.640
0.645
0.635
0.635
0.605
3,215,874
Aug 28, 2026
0.645
0.645
0.640
0.640
0.610
1,691,189
Aug 27, 2026
0.650
0.650
0.640
0.650
0.619
2,092,985
Aug 26, 2026
0.645
0.650
0.640
0.645
0.614
1,602,842
Aug 25, 2026
0.640
0.645
0.640
0.640
0.610
3,201,895
Aug 24, 2026
0.640
0.650
0.640
0.645
0.614
2,122,234
Aug 21, 2026
0.645
0.650
0.645
0.645
0.614
1,674,468
Aug 20, 2026
0.650
0.655
0.645
0.645
0.614
2,990,944
Aug 19, 2026
0.655
0.655
0.650
0.650
0.619
1,678,660
Aug 18, 2026
0.650
0.655
0.645
0.655
0.624
3,478,700
Aug 17, 2026
0.655
0.665
0.650
0.650
0.619
3,520,260
Aug 14, 2026
0.660
0.665
0.655
0.655
0.624
1,946,892
Aug 13, 2026
0.655
0.665
0.655
0.660
0.629
2,651,719
Aug 12, 2026
0.665
0.670
0.650
0.660
0.629
3,139,123
Aug 11, 2026
0.670
0.670
0.665
0.665
0.633
668,440
Aug 10, 2026
0.670
0.670
0.665
0.665
0.633
1,141,155
Aug 7, 2026
0.675
0.675
0.665
0.670
0.638
2,435,837
Aug 6, 2026
0.675
0.680
0.670
0.680
0.648
553,643
Aug 5, 2026
0.680
0.690
0.675
0.675
0.643
2,222,577
Aug 4, 2026
0.680
0.685
0.675
0.675
0.643
1,392,247
Aug 3, 2026
0.670
0.680
0.665
0.680
0.648
3,181,130
Jul 31, 2026
0.670
0.680
0.670
0.670
0.638
1,147,228
Jul 30, 2026
0.670
0.680
0.670
0.670
0.638
1,154,409
Jul 29, 2026
0.670
0.680
0.670
0.670
0.638
1,917,194
Jul 28, 2026
0.660
0.670
0.660
0.670
0.638
1,301,796
Jul 27, 2026
0.660
0.670
0.650
0.660
0.629
1,614,562
Jul 24, 2026
0.660
0.670
0.650
0.660
0.629
1,337,702
Jul 23, 2026
0.660
0.670
0.660
0.660
0.629
1,596,734
Jul 22, 2026
0.670
0.670
0.660
0.660
0.629
1,775,317
Jul 21, 2026
0.670
0.670
0.660
0.670
0.638
900,806
Jul 20, 2026
0.670
0.670
0.660
0.670
0.638
1,685,482
Jul 17, 2026
0.660
0.670
0.660
0.670
0.638
1,356,673
Jul 16, 2026
0.660
0.680
0.660
0.670
0.638
2,464,503
Jul 15, 2026
0.660
0.670
0.650
0.660
0.629
647,004
Jul 14, 2026
0.660
0.660
0.650
0.660
0.629
476,872
Jul 13, 2026
0.660
0.670
0.650
0.650
0.619
1,485,112
Jul 10, 2026
0.660
0.680
0.650
0.660
0.629
3,853,620
Jul 9, 2026
0.680
0.680
0.660
0.660
0.629
1,388,717
Jul 8, 2026
0.670
0.690
0.660
0.680
0.648
2,749,764
Jul 7, 2026
0.670
0.680
0.660
0.670
0.638
1,743,009
Jul 6, 2026
0.670
0.690
0.670
0.670
0.638
1,051,871
Jul 3, 2026
0.660
0.680
0.650
0.680
0.648
1,718,077
Jul 2, 2026
0.650
0.660
0.640
0.660
0.629
1,133,427
Jun 30, 2026
0.660
0.660
0.640
0.650
0.619
2,548,185
Jun 29, 2026
0.660
0.660
0.640
0.650
0.619
4,429,808
Jun 26, 2026
0.660
0.660
0.650
0.660
0.629
3,051,896
Jun 25, 2026
0.660
0.660
0.650
0.660
0.629
4,181,755
Jun 24, 2026
0.660
0.670
0.660
0.660
0.629
1,202,691
Jun 23, 2026
0.660
0.670
0.660
0.670
0.638
5,344,075
Jun 22, 2026
0.670
0.680
0.660
0.670
0.638
2,484,951
Jun 18, 2026
0.690
0.690
0.670
0.670
0.638
9,314,664
Jun 17, 2026
0.700
0.700
0.690
0.690
0.657
2,002,416
Jun 16, 2026
0.690
0.700
0.690
0.700
0.667
1,627,177
Jun 15, 2026
0.700
0.700
0.680
0.690
0.657
4,198,300
Jun 12, 2026
0.690
0.700
0.690
0.690
0.657
4,591,385
Jun 11, 2026
0.700
0.710
0.690
0.690
0.657
2,167,076
Jun 10, 2026
0.700
0.710
0.700
0.710
0.676
2,928,923
Jun 9, 2026
0.700
0.710
0.700
0.700
0.667
1,348,980
Jun 8, 2026
0.700
0.710
0.700
0.700
0.667
1,459,982
Jun 5, 2026
0.720
0.730
0.710
0.710
0.676
1,903,221
Jun 4, 2026
0.720
0.730
0.710
0.720
0.686
3,383,359
Jun 3, 2026
0.720
0.720
0.710
0.720
0.686
2,262,396
Jun 2, 2026
0.710
0.720
0.710
0.720
0.686
849,020
Jun 1, 2026
0.710
0.720
0.710
0.710
0.676
1,497,265
May 29, 2026
0.710
0.740
0.700
0.700
0.667
61,909,906
May 28, 2026
0.720
0.730
0.710
0.710
0.676
10,874,937
May 27, 2026
0.730
0.730
0.720
0.720
0.686
4,451,319
May 26, 2026
0.730
0.730
0.720
0.730
0.695
8,136,387
May 22, 2026
0.750
0.750
0.730
0.730
0.695
5,476,564
May 21, 2026
0.750
0.760
0.740
0.750
0.714
9,631,536
May 20, 2026
0.760
0.760
0.740
0.740
0.705
9,663,951
May 19, 2026
0.760
0.770
0.750
0.760
0.724
9,024,123
May 18, 2026
0.780
0.780
0.750
0.760
0.724
6,276,585
May 15, 2026
0.780
0.790
0.770
0.790
0.753
3,207,714
May 14, 2026
0.780
0.780
0.760
0.780
0.743
3,371,073
May 13, 2026
0.770
0.780
0.770
0.770
0.733
4,082,658
May 12, 2026
0.750
0.780
0.750
0.770
0.733
8,351,499
May 11, 2026
0.740
0.760
0.740
0.750
0.714
5,205,102
May 8, 2026
0.750
0.750
0.740
0.740
0.705
1,760,136
May 7, 2026
0.740
0.760
0.740
0.750
0.714
4,970,543
May 6, 2026
0.740
0.740
0.730
0.740
0.705
1,831,941
May 5, 2026
0.730
0.750
0.720
0.740
0.705
4,644,172
May 4, 2026
0.720
0.740
0.720
0.730
0.695
3,407,966
Apr 30, 2026
0.730
0.740
0.720
0.720
0.686
1,871,665
Apr 29, 2026
0.730
0.740
0.720
0.730
0.695
3,789,530
Apr 28, 2026
0.740
0.740
0.720
0.730
0.695
1,646,934
Apr 27, 2026
0.730
0.730
0.720
0.730
0.695
2,593,572
Apr 24, 2026
0.730
0.740
0.720
0.730
0.695
3,140,760
Apr 23, 2026
0.730
0.740
0.730
0.730
0.695
1,084,434
Apr 22, 2026
0.720
0.740
0.720
0.730
0.695
6,812,874
Apr 21, 2026
0.730
0.740
0.720
0.730
0.695
8,712,713
Apr 20, 2026
0.740
0.750
0.730
0.730
0.695
3,341,142
Apr 17, 2026
0.730
0.750
0.730
0.750
0.714
3,313,364
Apr 16, 2026
0.740
0.750
0.730
0.730
0.695
3,552,285
Apr 15, 2026
0.740
0.750
0.730
0.730
0.695
8,944,032
Apr 14, 2026
0.750
0.750
0.740
0.740
0.705
1,029,135
Apr 13, 2026
0.740
0.750
0.730
0.740
0.705
8,561,052
Apr 10, 2026
0.740
0.750
0.730
0.740
0.705
4,882,660
Apr 9, 2026
0.760
0.760
0.740
0.740
0.705
3,519,853
Apr 8, 2026
0.750
0.760
0.750
0.750
0.714
2,728,821
Apr 2, 2026
0.0211
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
0.760
0.770
0.740
0.750
0.714
1,786,583
Apr 1, 2026
0.770
0.780
0.760
0.780
0.723
1,997,330
Mar 31, 2026
0.760
0.770
0.760
0.770
0.714
866,859
Mar 30, 2026
0.770
0.770
0.750
0.760
0.704
4,509,813
Mar 27, 2026
0.770
0.780
0.770
0.780
0.723
1,166,659
Mar 26, 2026
0.790
0.790
0.770
0.780
0.723
3,366,989
Mar 25, 2026
0.780
0.790
0.780
0.790
0.732
2,749,648
Mar 24, 2026
0.780
0.800
0.780
0.790
0.732
4,516,130
Mar 23, 2026
0.790
0.790
0.770
0.780
0.723
4,554,746
Mar 20, 2026
0.800
0.800
0.790
0.790
0.732
2,156,042
Mar 19, 2026
0.790
0.810
0.790
0.790
0.732
5,330,931
Mar 18, 2026
0.810
0.810
0.790
0.800
0.741
5,601,521
Mar 17, 2026
0.820
0.820
0.800
0.800
0.741
5,072,639
Mar 16, 2026
0.810
0.820
0.810
0.820
0.760
3,190,603
Mar 13, 2026
0.810
0.820
0.800
0.820
0.760
2,195,371
Mar 12, 2026
0.830
0.840
0.810
0.810
0.751
10,071,438
Mar 11, 2026
0.850
0.850
0.840
0.850
0.788
1,220,514
Mar 10, 2026
0.840
0.850
0.830
0.850
0.788
2,149,335
Mar 9, 2026
0.830
0.840
0.820
0.840
0.779
1,093,252
Mar 6, 2026
0.840
0.850
0.830
0.840
0.779
1,821,101
Mar 5, 2026
0.840
0.850
0.830
0.840
0.779
3,449,740
Mar 4, 2026
0.850
0.850
0.830
0.830
0.769
3,932,653
Mar 3, 2026
0.850
0.860
0.840
0.850
0.788
1,736,305
Mar 2, 2026
0.860
0.860
0.840
0.850
0.788
4,631,635
Feb 27, 2026
0.850
0.860
0.850
0.860
0.797
2,949,905
Feb 26, 2026
0.860
0.860
0.850
0.860
0.797
1,372,507
Feb 25, 2026
0.850
0.860
0.850
0.860
0.797
1,418,563
Feb 24, 2026
0.860
0.860
0.850
0.850
0.788
2,013,384
Feb 23, 2026
0.850
0.860
0.840
0.860
0.797
3,537,428
Feb 20, 2026
0.840
0.850
0.840
0.850
0.788
1,514,710
Feb 16, 2026
0.840
0.840
0.840
0.840
0.779
-
Feb 13, 2026
0.850
0.860
0.840
0.840
0.779
2,242,739
Feb 12, 2026
0.850
0.850
0.840
0.850
0.788
1,471,565
Feb 11, 2026
0.850
0.850
0.840
0.840
0.779
1,989,131
Feb 10, 2026
0.850
0.850
0.840
0.850
0.788
1,265,270
Feb 9, 2026
0.850
0.850
0.840
0.850
0.788
2,497,990
Feb 6, 2026
0.850
0.850
0.840
0.840
0.779
1,701,665
Feb 5, 2026
0.850
0.860
0.840
0.850
0.788
10,193,835
Feb 4, 2026
0.850
0.850
0.840
0.850
0.788
5,244,105
Feb 3, 2026
0.850
0.850
0.840
0.850
0.788
1,149,249
Feb 2, 2026
0.850
0.860
0.840
0.850
0.788
1,832,495
Jan 30, 2026
0.850
0.850
0.840
0.850
0.788
2,541,026
Jan 29, 2026
0.850
0.850
0.840
0.850
0.788
12,070,815
Jan 28, 2026
0.850
0.850
0.840
0.850
0.788
3,336,497
Jan 27, 2026
0.840
0.850
0.840
0.850
0.788
1,329,828
Jan 26, 2026
0.850
0.850
0.830
0.840
0.779
2,683,738
Jan 23, 2026
0.850
0.850
0.840
0.850
0.788
4,071,435
Jan 22, 2026
0.850
0.850
0.840
0.850
0.788
604,914
Jan 21, 2026
0.850
0.850
0.840
0.850
0.788
877,807
Jan 20, 2026
0.850
0.850
0.840
0.850
0.788
1,552,380
Jan 19, 2026
0.840
0.850
0.840
0.850
0.788
1,217,332
Jan 16, 2026
0.840
0.850
0.840
0.840
0.779
693,227
Jan 15, 2026
0.850
0.850
0.840
0.850
0.788
1,385,174
Jan 14, 2026
0.840
0.850
0.830
0.850
0.788
3,492,032
Jan 13, 2026
0.840
0.850
0.830
0.850
0.788
4,450,941
Jan 12, 2026
0.850
0.850
0.840
0.850
0.788
2,453,850
Jan 9, 2026
0.850
0.850
0.840
0.850
0.788
6,246,969
Jan 8, 2026
0.850
0.860
0.850
0.860
0.797
621,881
Jan 7, 2026
0.850
0.860
0.850
0.860
0.797
1,032,631
Jan 6, 2026
0.860
0.860
0.850
0.860
0.797
2,039,627
Jan 5, 2026
0.860
0.870
0.850
0.860
0.797
4,157,883
Jan 2, 2026
0.860
0.860
0.850
0.860
0.797
1,143,351
Dec 31, 2025
0.860
0.860
0.860
0.860
0.797
-
Dec 30, 2025
0.850
0.860
0.850
0.860
0.797
1,496,826
Dec 29, 2025
0.860
0.860
0.850
0.850
0.788
2,161,877
Dec 24, 2025
0.870
0.870
0.870
0.870
0.806
-
Dec 23, 2025
0.860
0.870
0.860
0.860
0.797
814,316
Dec 22, 2025
0.860
0.870
0.860
0.870
0.806
968,647
Dec 19, 2025
0.860
0.870
0.860
0.860
0.797
2,154,660
Dec 18, 2025
0.860
0.870
0.860
0.870
0.806
397,773
Dec 17, 2025
0.870
0.870
0.850
0.870
0.806
1,928,771
Dec 16, 2025
0.880
0.880
0.860
0.870
0.806
3,038,890
Dec 15, 2025
0.880
0.890
0.880
0.880
0.816
737,859
Dec 12, 2025
0.870
0.890
0.870
0.880
0.816
1,288,708
Dec 11, 2025
0.870
0.880
0.870
0.870
0.806
741,733
Dec 10, 2025
0.870
0.880
0.860
0.870
0.806
2,972,258
Dec 9, 2025
0.870
0.880
0.870
0.870
0.806
530,075
Dec 8, 2025
0.880
0.890
0.870
0.870
0.806
3,708,414
Dec 5, 2025
0.890
0.890
0.880
0.880
0.816
1,266,299
Dec 4, 2025
0.900
0.900
0.880
0.890
0.825
2,648,244
Dec 3, 2025
0.900
0.900
0.890
0.900
0.834
285,782
Dec 2, 2025
0.890
0.900
0.890
0.900
0.834
984,928
Dec 1, 2025
0.890
0.900
0.890
0.890
0.825
624,275
Nov 28, 2025
0.890
0.900
0.880
0.880
0.816
687,275
Nov 27, 2025
0.890
0.900
0.880
0.890
0.825
1,484,345
Nov 26, 2025
0.890
0.900
0.880
0.890
0.825
1,748,249
Nov 25, 2025
0.890
0.900
0.880
0.890
0.825
1,311,278
Nov 24, 2025
0.880
0.890
0.870
0.890
0.825
1,916,667
Nov 21, 2025
0.890
0.890
0.870
0.870
0.806
6,079,881
Nov 20, 2025
0.910
0.910
0.890
0.900
0.834
2,684,963
Nov 19, 2025
0.910
0.910
0.900
0.910
0.843
459,546
Nov 18, 2025
0.910
0.910
0.900
0.910
0.843
424,162
Nov 17, 2025
0.910
0.920
0.900
0.910
0.843
2,220,338
Nov 14, 2025
0.920
0.920
0.910
0.910
0.843
1,430,233
Nov 13, 2025
0.920
0.920
0.910
0.920
0.853
1,257,672
Nov 12, 2025
0.920
0.920
0.910
0.920
0.853
3,080,349
Nov 11, 2025
0.910
0.920
0.900
0.920
0.853
4,283,134
Nov 10, 2025
0.900
0.910
0.890
0.900
0.834
1,360,034
Nov 7, 2025
0.900
0.910
0.900
0.900
0.834
1,088,405
Nov 6, 2025
0.890
0.910
0.890
0.910
0.843
1,992,707
Nov 5, 2025
0.890
0.900
0.890
0.890
0.825
1,663,503
Nov 4, 2025
0.910
0.910
0.900
0.900
0.834
819,119
Nov 3, 2025
0.910
0.910
0.900
0.900
0.834
1,871,475
