HKSE - Delayed Quote
HKD
Yuexiu Services Group Limited (6626.HK)
1.795
0.000
(0.00%)
At close: November 6 at 4:08:50 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
Nov 6, 2026
1.790
1.795
1.770
1.795
1.795
325,652
Nov 5, 2026
1.780
1.795
1.750
1.795
1.795
696,500
Nov 4, 2026
1.760
1.775
1.745
1.770
1.770
74,000
Nov 3, 2026
1.755
1.785
1.745
1.770
1.770
73,000
Nov 2, 2026
1.730
1.795
1.730
1.755
1.755
152,000
Oct 30, 2026
1.740
1.765
1.725
1.730
1.730
291,333
Oct 29, 2026
1.750
1.800
1.745
1.750
1.750
202,500
Oct 28, 2026
1.770
1.770
1.770
1.770
1.770
62,500
Oct 27, 2026
1.765
1.775
1.750
1.765
1.765
241,500
Oct 26, 2026
1.745
1.790
1.745
1.765
1.765
479,840
Oct 23, 2026
1.735
1.740
1.700
1.735
1.735
289,290
Oct 22, 2026
1.755
1.755
1.705
1.710
1.710
653,500
Oct 21, 2026
1.785
1.785
1.750
1.755
1.755
127,000
Oct 20, 2026
1.770
1.785
1.755
1.785
1.785
343,000
Oct 16, 2026
1.760
1.785
1.755
1.770
1.770
232,500
Oct 15, 2026
1.780
1.780
1.740
1.765
1.765
383,041
Oct 14, 2026
1.780
1.780
1.775
1.780
1.780
121,000
Oct 13, 2026
1.775
1.785
1.765
1.765
1.765
53,500
Oct 12, 2026
1.770
1.790
1.765
1.775
1.775
145,238
Oct 9, 2026
1.755
1.770
1.750
1.765
1.765
238,500
Oct 8, 2026
1.755
1.770
1.750
1.750
1.750
319,930
Oct 7, 2026
1.775
1.835
1.745
1.770
1.770
1,356,715
Oct 6, 2026
1.760
1.780
1.745
1.760
1.760
1,004,000
Oct 5, 2026
1.780
1.780
1.750
1.765
1.765
291,000
Oct 2, 2026
1.760
1.775
1.750
1.765
1.765
1,454,500
Sep 30, 2026
1.740
1.775
1.740
1.770
1.770
3,447,738
Sep 29, 2026
1.750
1.775
1.750
1.775
1.775
46,500
Sep 28, 2026
1.780
1.780
1.745
1.765
1.765
334,149
Sep 25, 2026
1.780
1.780
1.735
1.765
1.765
393,500
Sep 24, 2026
1.770
1.785
1.760
1.785
1.785
168,000
Sep 23, 2026
1.775
1.775
1.750
1.770
1.770
107,500
Sep 22, 2026
1.780
1.780
1.750
1.775
1.775
152,000
Sep 21, 2026
1.830
1.830
1.745
1.770
1.770
338,781
Sep 18, 2026
1.770
1.795
1.750
1.750
1.750
138,500
Sep 17, 2026
1.765
1.770
1.745
1.770
1.770
422,500
Sep 16, 2026
1.770
1.780
1.750
1.780
1.780
361,472
Sep 15, 2026
1.860
1.870
1.755
1.770
1.770
314,413
Sep 14, 2026
1.780
1.815
1.775
1.810
1.810
176,000
Sep 11, 2026
1.755
1.810
1.755
1.795
1.795
98,500
Sep 10, 2026
1.810
1.855
1.785
1.795
1.795
270,500
Sep 9, 2026
1.840
1.840
1.815
1.825
1.825
107,500
Sep 8, 2026
1.925
1.925
1.810
1.840
1.840
259,845
Sep 7, 2026
0.103
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 7, 2026
1.880
1.900
1.840
1.870
1.870
358,000
Sep 4, 2026
1.980
1.980
1.950
1.980
1.877
789,000
Sep 3, 2026
1.960
1.975
1.950
1.965
1.863
1,183,500
Sep 2, 2026
1.920
1.960
1.895
1.940
1.839
527,500
Sep 1, 2026
1.910
1.955
1.900
1.915
1.815
763,000
Aug 31, 2026
1.970
1.970
1.900
1.900
1.801
798,500
Aug 28, 2026
2.000
2.020
1.950
1.950
1.849
637,500
Aug 27, 2026
1.990
2.020
1.970
2.000
1.896
3,100,711
Aug 26, 2026
1.950
1.980
1.945
1.975
1.872
884,000
Aug 25, 2026
1.850
1.960
1.850
1.940
1.839
3,099,531
Aug 24, 2026
1.775
1.800
1.760
1.780
1.687
518,047
Aug 21, 2026
1.740
1.775
1.715
1.775
1.683
698,500
Aug 20, 2026
1.710
1.740
1.710
1.720
1.631
455,000
Aug 19, 2026
1.700
1.720
1.695
1.705
1.616
359,000
Aug 18, 2026
1.730
1.730
1.680
1.700
1.612
48,690
Aug 17, 2026
1.705
1.710
1.680
1.690
1.602
161,500
Aug 14, 2026
1.700
1.705
1.680
1.695
1.607
439,060
Aug 13, 2026
1.715
1.715
1.690
1.690
1.602
97,500
Aug 12, 2026
1.680
1.720
1.680
1.720
1.631
42,524
Aug 11, 2026
1.705
1.715
1.680
1.680
1.593
136,500
Aug 10, 2026
1.725
1.730
1.690
1.690
1.602
916,500
Aug 7, 2026
1.760
1.760
1.700
1.700
1.612
823,918
Aug 6, 2026
1.805
1.805
1.720
1.740
1.649
758,500
Aug 5, 2026
1.810
1.845
1.800
1.805
1.711
334,033
Aug 4, 2026
1.870
1.870
1.800
1.805
1.711
539,000
Aug 3, 2026
1.930
1.935
1.865
1.865
1.768
313,500
Jul 31, 2026
1.870
1.930
1.860
1.920
1.820
2,999,500
Jul 30, 2026
1.820
1.870
1.820
1.870
1.773
1,571,071
Jul 29, 2026
1.800
1.830
1.780
1.810
1.716
548,500
Jul 28, 2026
1.780
1.810
1.780
1.790
1.697
35,500
Jul 27, 2026
1.810
1.820
1.790
1.800
1.706
271,877
Jul 24, 2026
1.850
1.850
1.790
1.800
1.706
267,000
Jul 23, 2026
1.900
1.900
1.840
1.840
1.744
213,995
Jul 22, 2026
1.830
1.890
1.780
1.890
1.792
3,821,000
Jul 21, 2026
1.850
1.860
1.800
1.840
1.744
358,639
Jul 20, 2026
1.630
1.880
1.630
1.840
1.744
9,054,000
Jul 17, 2026
1.650
1.670
1.620
1.640
1.555
1,748,500
Jul 16, 2026
1.660
1.690
1.650
1.650
1.564
898,000
Jul 15, 2026
1.630
1.660
1.630
1.650
1.564
953,000
Jul 14, 2026
1.630
1.640
1.590
1.620
1.536
450,500
Jul 13, 2026
1.650
1.650
1.610
1.610
1.526
313,500
Jul 10, 2026
1.640
1.680
1.630
1.650
1.564
724,422
Jul 9, 2026
1.650
1.660
1.610
1.650
1.564
883,500
Jul 8, 2026
1.640
1.640
1.610
1.640
1.555
579,418
Jul 7, 2026
1.680
1.680
1.610
1.610
1.526
254,000
Jul 6, 2026
1.670
1.680
1.640
1.660
1.574
140,000
Jul 3, 2026
1.580
1.680
1.580
1.660
1.574
1,852,500
Jul 2, 2026
1.560
1.600
1.550
1.560
1.479
567,500
Jun 30, 2026
1.560
1.570
1.510
1.560
1.479
1,450,634
Jun 29, 2026
1.550
1.610
1.550
1.570
1.488
418,500
Jun 26, 2026
1.580
1.580
1.540
1.580
1.498
778,000
Jun 25, 2026
1.600
1.610
1.560
1.590
1.507
382,500
Jun 24, 2026
1.610
1.640
1.600
1.610
1.526
565,000
Jun 23, 2026
1.650
1.650
1.600
1.620
1.536
696,000
Jun 22, 2026
1.630
1.650
1.610
1.640
1.555
237,307
Jun 18, 2026
1.680
1.700
1.640
1.640
1.555
2,339,000
Jun 17, 2026
1.690
1.690
1.660
1.680
1.593
671,031
Jun 16, 2026
1.700
1.720
1.680
1.680
1.593
779,000
Jun 15, 2026
1.700
1.720
1.690
1.710
1.621
398,000
Jun 12, 2026
1.700
1.700
1.680
1.680
1.593
415,500
Jun 11, 2026
0.037
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
1.700
1.700
1.670
1.670
1.583
1,537,000
Jun 10, 2026
1.690
1.720
1.690
1.720
1.595
979,500
Jun 9, 2026
1.710
1.730
1.700
1.710
1.586
993,000
Jun 8, 2026
1.730
1.740
1.720
1.730
1.605
1,244,500
Jun 5, 2026
1.760
1.780
1.740
1.740
1.614
1,133,846
Jun 4, 2026
1.770
1.780
1.760
1.770
1.642
476,000
Jun 3, 2026
1.810
1.810
1.780
1.780
1.651
358,000
Jun 2, 2026
1.810
1.820
1.790
1.810
1.679
416,000
Jun 1, 2026
1.800
1.840
1.790
1.810
1.679
1,274,500
May 29, 2026
1.760
1.820
1.750
1.800
1.670
5,247,500
May 28, 2026
1.720
1.750
1.710
1.740
1.614
2,034,000
May 27, 2026
1.700
1.740
1.690
1.720
1.595
2,334,000
May 26, 2026
1.700
1.730
1.670
1.700
1.577
1,363,000
May 22, 2026
1.700
1.710
1.690
1.710
1.586
547,291
May 21, 2026
1.710
1.710
1.680
1.710
1.586
1,529,500
May 20, 2026
1.750
1.750
1.690
1.700
1.577
1,707,000
May 19, 2026
1.810
1.810
1.740
1.750
1.623
1,859,500
May 18, 2026
1.820
1.820
1.780
1.800
1.670
2,070,000
May 15, 2026
1.830
1.830
1.810
1.820
1.688
1,217,500
May 14, 2026
1.830
1.840
1.820
1.820
1.688
1,022,584
May 13, 2026
1.820
1.840
1.810
1.820
1.688
1,681,000
May 12, 2026
1.820
1.840
1.800
1.830
1.697
2,412,000
May 11, 2026
1.810
1.830
1.800
1.830
1.697
1,136,643
May 8, 2026
1.800
1.850
1.800
1.810
1.679
1,755,827
May 7, 2026
1.790
1.830
1.770
1.800
1.670
2,531,431
May 6, 2026
1.760
1.810
1.750
1.760
1.633
1,027,944
May 5, 2026
1.770
1.770
1.740
1.750
1.623
872,500
May 4, 2026
1.750
1.780
1.750
1.770
1.642
1,271,003
Apr 30, 2026
1.750
1.780
1.740
1.750
1.623
1,609,500
Apr 29, 2026
1.730
1.760
1.720
1.740
1.614
929,000
Apr 28, 2026
1.740
1.750
1.710
1.720
1.595
1,067,500
Apr 27, 2026
1.740
1.760
1.730
1.740
1.614
410,500
Apr 24, 2026
1.730
1.750
1.720
1.740
1.614
543,785
Apr 23, 2026
1.760
1.760
1.730
1.730
1.605
829,000
Apr 22, 2026
1.730
1.780
1.730
1.770
1.642
1,407,575
Apr 21, 2026
1.720
1.780
1.720
1.740
1.614
1,236,500
Apr 20, 2026
1.730
1.760
1.720
1.730
1.605
1,246,000
Apr 17, 2026
1.740
1.740
1.720
1.720
1.595
1,616,000
Apr 16, 2026
1.750
1.750
1.720
1.740
1.614
6,247,000
Apr 15, 2026
1.760
1.780
1.740
1.740
1.614
1,072,500
Apr 14, 2026
1.760
1.780
1.740
1.750
1.623
1,269,500
Apr 13, 2026
1.770
1.770
1.730
1.750
1.623
163,500
Apr 10, 2026
1.800
1.800
1.750
1.750
1.623
892,332
Apr 9, 2026
1.770
1.790
1.750
1.780
1.651
549,000
Apr 8, 2026
1.740
1.800
1.710
1.760
1.633
1,318,500
Apr 2, 2026
1.740
1.760
1.720
1.740
1.614
390,000
Apr 1, 2026
1.730
1.790
1.720
1.740
1.614
2,446,000
Mar 31, 2026
1.700
1.730
1.670
1.720
1.595
1,407,500
Mar 30, 2026
1.730
1.730
1.690
1.690
1.568
2,942,500
Mar 27, 2026
1.770
1.770
1.690
1.740
1.614
3,887,945
Mar 26, 2026
1.790
1.810
1.770
1.780
1.651
1,298,500
Mar 25, 2026
1.780
1.810
1.780
1.790
1.660
872,000
Mar 24, 2026
1.790
1.830
1.790
1.790
1.660
659,000
Mar 23, 2026
1.820
1.840
1.770
1.790
1.660
1,733,538
Mar 20, 2026
1.880
1.880
1.840
1.850
1.716
1,864,500
Mar 19, 2026
1.890
1.890
1.870
1.880
1.744
697,000
Mar 18, 2026
1.900
1.920
1.880
1.900
1.762
1,522,500
Mar 17, 2026
1.890
1.910
1.890
1.890
1.753
502,000
Mar 16, 2026
1.880
1.910
1.880
1.890
1.753
176,000
Mar 13, 2026
1.920
1.920
1.880
1.890
1.753
1,235,000
Mar 12, 2026
1.920
1.930
1.890
1.920
1.781
832,000
Mar 11, 2026
1.920
1.920
1.870
1.900
1.762
1,182,000
Mar 10, 2026
1.910
1.910
1.870
1.900
1.762
1,191,500
Mar 9, 2026
1.880
1.890
1.850
1.880
1.744
1,221,000
Mar 6, 2026
1.890
1.910
1.870
1.900
1.762
2,076,788
Mar 5, 2026
1.900
1.900
1.890
1.900
1.762
1,015,784
Mar 4, 2026
1.900
1.900
1.880
1.900
1.762
1,409,000
Mar 3, 2026
1.910
1.930
1.900
1.920
1.781
1,831,500
Mar 2, 2026
1.930
1.940
1.910
1.920
1.781
1,820,500
Feb 27, 2026
1.970
1.970
1.930
1.930
1.790
810,000
Feb 26, 2026
1.970
1.980
1.950
1.950
1.809
1,237,000
Feb 25, 2026
1.970
1.990
1.950
1.960
1.818
1,899,750
Feb 24, 2026
1.950
1.970
1.930
1.960
1.818
2,124,121
Feb 23, 2026
1.990
1.970
1.920
1.960
1.818
2,958,000
Feb 20, 2026
1.960
1.970
1.910
1.960
1.818
4,475,500
Feb 16, 2026
2.120
2.120
1.930
1.980
1.837
19,655,000
Feb 13, 2026
2.420
2.440
2.410
2.420
2.245
606,500
Feb 12, 2026
2.430
2.440
2.410
2.420
2.245
459,500
Feb 11, 2026
2.420
2.440
2.410
2.440
2.263
715,500
Feb 10, 2026
2.430
2.430
2.400
2.410
2.235
873,500
Feb 9, 2026
2.440
2.450
2.430
2.430
2.254
765,500
Feb 6, 2026
2.450
2.450
2.420
2.440
2.263
626,616
Feb 5, 2026
2.440
2.480
2.420
2.450
2.273
1,536,000
Feb 4, 2026
2.410
2.440
2.390
2.430
2.254
1,435,418
Feb 3, 2026
2.390
2.410
2.360
2.410
2.235
1,120,500
Feb 2, 2026
2.410
2.410
2.350
2.370
2.198
3,109,000
Jan 30, 2026
2.470
2.470
2.410
2.420
2.245
1,457,500
Jan 29, 2026
2.400
2.460
2.390
2.460
2.282
2,437,500
Jan 28, 2026
2.450
2.450
2.380
2.400
2.226
3,450,091
Jan 27, 2026
2.500
2.500
2.440
2.450
2.273
2,000,500
Jan 26, 2026
2.520
2.520
2.490
2.490
2.310
770,500
Jan 23, 2026
2.500
2.530
2.490
2.530
2.347
499,000
Jan 22, 2026
2.500
2.510
2.490
2.510
2.328
553,699
Jan 21, 2026
2.510
2.520
2.490
2.500
2.319
149,000
Jan 20, 2026
2.520
2.520
2.490
2.520
2.338
1,328,500
Jan 19, 2026
2.520
2.530
2.510
2.520
2.338
457,500
Jan 16, 2026
2.520
2.540
2.520
2.520
2.338
552,524
Jan 15, 2026
2.520
2.550
2.520
2.520
2.338
1,036,000
Jan 14, 2026
2.520
2.530
2.510
2.530
2.347
656,500
Jan 13, 2026
2.520
2.530
2.500
2.520
2.338
461,000
Jan 12, 2026
2.550
2.550
2.510
2.510
2.328
485,440
Jan 9, 2026
2.530
2.550
2.530
2.540
2.356
1,089,500
Jan 8, 2026
2.550
2.550
2.520
2.520
2.338
677,589
Jan 7, 2026
2.510
2.560
2.510
2.550
2.365
1,182,000
Jan 6, 2026
2.500
2.540
2.500
2.510
2.328
917,500
Jan 5, 2026
2.480
2.530
2.470
2.520
2.338
1,247,500
Jan 2, 2026
2.440
2.470
2.440
2.450
2.273
454,000
Dec 31, 2025
2.450
2.450
2.450
2.450
2.273
-
Dec 30, 2025
2.440
2.470
2.440
2.440
2.263
998,000
Dec 29, 2025
2.440
2.460
2.440
2.440
2.263
519,009
Dec 24, 2025
2.440
2.440
2.440
2.440
2.263
-
Dec 23, 2025
2.450
2.460
2.430
2.460
2.282
827,000
Dec 22, 2025
2.450
2.480
2.450
2.460
2.282
416,482
Dec 19, 2025
2.460
2.480
2.450
2.470
2.291
332,202
Dec 18, 2025
2.470
2.490
2.450
2.470
2.291
374,500
Dec 17, 2025
2.450
2.490
2.450
2.470
2.291
317,000
Dec 16, 2025
2.470
2.480
2.440
2.450
2.273
1,045,000
Dec 15, 2025
2.500
2.500
2.470
2.480
2.300
311,538
Dec 12, 2025
2.460
2.520
2.460
2.490
2.310
750,886
Dec 11, 2025
2.480
2.480
2.460
2.460
2.282
527,013
Dec 10, 2025
2.480
2.490
2.460
2.480
2.300
952,000
Dec 9, 2025
2.490
2.490
2.460
2.480
2.300
1,090,500
Dec 8, 2025
2.510
2.510
2.480
2.480
2.300
405,000
Dec 5, 2025
2.490
2.510
2.480
2.500
2.319
405,601
Dec 4, 2025
2.500
2.520
2.480
2.490
2.310
1,560,500
Dec 3, 2025
2.520
2.530
2.500
2.510
2.328
1,422,238
Dec 2, 2025
2.530
2.560
2.520
2.520
2.338
925,500
Dec 1, 2025
2.530
2.550
2.530
2.540
2.356
905,977
Nov 28, 2025
2.530
2.540
2.520
2.520
2.338
998,500
Nov 27, 2025
2.520
2.530
2.520
2.530
2.347
1,017,400
Nov 26, 2025
2.530
2.540
2.520
2.530
2.347
553,500
Nov 25, 2025
2.520
2.540
2.520
2.530
2.347
1,241,500
Nov 24, 2025
2.540
2.550
2.520
2.520
2.338
6,671,009
Nov 21, 2025
2.560
2.560
2.530
2.530
2.347
2,944,694
Nov 20, 2025
2.580
2.590
2.550
2.570
2.384
1,658,500
Nov 19, 2025
2.550
2.570
2.550
2.560
2.375
2,046,500
Nov 18, 2025
2.560
2.570
2.540
2.550
2.365
2,075,000
Nov 17, 2025
2.560
2.560
2.540
2.560
2.375
499,800
Nov 14, 2025
2.590
2.590
2.550
2.570
2.384
938,500
Nov 13, 2025
2.600
2.600
2.580
2.590
2.402
1,377,000
Nov 12, 2025
2.590
2.620
2.570
2.600
2.412
1,346,000
Nov 11, 2025
2.570
2.580
2.550
2.580
2.393
1,811,500
Nov 10, 2025
2.540
2.570
2.540
2.560
2.375
721,000
Nov 7, 2025
2.530
2.550
2.530
2.540
2.356
228,089
Nov 6, 2025
2.540
2.570
2.530
2.530
2.347
1,534,000
