Yuexiu Services Group Limited (6626.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2.920 | 2.990 | 2.880 | 2.980 | 2.980 | 1,732,036 |
| 29 Apr 2024 | 2.830 | 2.950 | 2.830 | 2.900 | 2.900 | 2,551,000 |
| 26 Apr 2024 | 2.710 | 2.850 | 2.710 | 2.820 | 2.820 | 2,275,501 |
| 25 Apr 2024 | 2.720 | 2.740 | 2.700 | 2.720 | 2.720 | 1,151,000 |
| 24 Apr 2024 | 2.630 | 2.720 | 2.630 | 2.700 | 2.700 | 597,000 |
| 23 Apr 2024 | 2.670 | 2.680 | 2.630 | 2.630 | 2.630 | 523,047 |
| 22 Apr 2024 | 2.700 | 2.730 | 2.650 | 2.670 | 2.670 | 2,077,500 |
| 19 Apr 2024 | 2.800 | 2.800 | 2.700 | 2.700 | 2.700 | 1,521,417 |
| 18 Apr 2024 | 2.800 | 2.830 | 2.800 | 2.800 | 2.800 | 1,077,417 |
| 17 Apr 2024 | 2.800 | 2.820 | 2.780 | 2.810 | 2.810 | 1,870,500 |
| 16 Apr 2024 | 2.780 | 2.790 | 2.740 | 2.750 | 2.750 | 1,440,431 |
| 15 Apr 2024 | 2.790 | 2.810 | 2.770 | 2.790 | 2.790 | 971,647 |
| 12 Apr 2024 | 2.780 | 2.810 | 2.740 | 2.790 | 2.790 | 1,221,000 |
| 11 Apr 2024 | 2.800 | 2.850 | 2.750 | 2.810 | 2.810 | 720,000 |
| 10 Apr 2024 | 2.830 | 2.880 | 2.800 | 2.840 | 2.840 | 1,121,457 |
| 09 Apr 2024 | 2.800 | 2.870 | 2.780 | 2.790 | 2.790 | 740,033 |
| 08 Apr 2024 | 2.830 | 2.880 | 2.800 | 2.800 | 2.800 | 591,500 |
| 05 Apr 2024 | 2.900 | 2.900 | 2.810 | 2.830 | 2.830 | 472,000 |
| 03 Apr 2024 | 2.920 | 2.920 | 2.870 | 2.900 | 2.900 | 332,500 |
| 02 Apr 2024 | 2.940 | 2.940 | 2.870 | 2.870 | 2.870 | 392,014 |
| 28 Mar 2024 | 2.900 | 2.950 | 2.870 | 2.940 | 2.940 | 3,810,500 |
| 27 Mar 2024 | 2.960 | 2.970 | 2.830 | 2.950 | 2.950 | 4,370,500 |
| 26 Mar 2024 | 2.840 | 2.970 | 2.810 | 2.940 | 2.940 | 2,890,000 |
| 25 Mar 2024 | 2.810 | 2.860 | 2.780 | 2.820 | 2.820 | 2,590,500 |
| 22 Mar 2024 | 2.830 | 2.830 | 2.730 | 2.800 | 2.800 | 784,000 |
| 21 Mar 2024 | 2.750 | 2.870 | 2.750 | 2.830 | 2.830 | 2,000,000 |
| 20 Mar 2024 | 2.830 | 2.860 | 2.730 | 2.750 | 2.750 | 1,002,500 |
| 19 Mar 2024 | 2.850 | 2.850 | 2.680 | 2.800 | 2.800 | 2,996,075 |
| 18 Mar 2024 | 2.750 | 2.790 | 2.740 | 2.750 | 2.750 | 755,500 |
| 15 Mar 2024 | 2.750 | 2.850 | 2.750 | 2.820 | 2.820 | 5,272,219 |
| 14 Mar 2024 | 2.800 | 2.820 | 2.790 | 2.800 | 2.800 | 1,800,500 |
| 13 Mar 2024 | 2.800 | 2.800 | 2.740 | 2.800 | 2.800 | 470,500 |
| 12 Mar 2024 | 2.700 | 2.810 | 2.700 | 2.800 | 2.800 | 2,396,000 |
| 11 Mar 2024 | 2.670 | 2.720 | 2.650 | 2.700 | 2.700 | 800,500 |
| 08 Mar 2024 | 2.650 | 2.690 | 2.630 | 2.660 | 2.660 | 372,610 |
| 07 Mar 2024 | 2.640 | 2.650 | 2.600 | 2.620 | 2.620 | 502,000 |
| 06 Mar 2024 | 2.620 | 2.650 | 2.600 | 2.640 | 2.640 | 382,000 |
| 05 Mar 2024 | 2.620 | 2.650 | 2.600 | 2.600 | 2.600 | 471,738 |
| 04 Mar 2024 | 2.650 | 2.670 | 2.540 | 2.670 | 2.670 | 5,037,500 |
| 01 Mar 2024 | 2.640 | 2.700 | 2.600 | 2.690 | 2.690 | 1,830,500 |
| 29 Feb 2024 | 2.680 | 2.720 | 2.640 | 2.640 | 2.640 | 900,500 |
| 28 Feb 2024 | 2.670 | 2.720 | 2.650 | 2.700 | 2.700 | 1,539,000 |
| 27 Feb 2024 | 2.680 | 2.700 | 2.630 | 2.670 | 2.670 | 825,000 |
| 26 Feb 2024 | 2.600 | 2.730 | 2.600 | 2.670 | 2.670 | 1,395,039 |
| 23 Feb 2024 | 2.600 | 2.640 | 2.570 | 2.600 | 2.600 | 601,000 |
| 22 Feb 2024 | 2.600 | 2.630 | 2.570 | 2.600 | 2.600 | 664,000 |
| 21 Feb 2024 | 2.570 | 2.660 | 2.570 | 2.600 | 2.600 | 1,424,500 |
| 20 Feb 2024 | 2.550 | 2.590 | 2.530 | 2.570 | 2.570 | 782,000 |
| 19 Feb 2024 | 2.550 | 2.550 | 2.480 | 2.530 | 2.530 | 425,500 |
| 16 Feb 2024 | 2.460 | 2.590 | 2.470 | 2.570 | 2.570 | 1,691,500 |
| 15 Feb 2024 | 2.470 | 2.480 | 2.430 | 2.450 | 2.450 | 209,000 |
| 14 Feb 2024 | 2.400 | 2.500 | 2.370 | 2.470 | 2.470 | 602,500 |
| 09 Feb 2024 | 2.410 | 2.410 | 2.410 | 2.410 | 2.410 | - |
| 08 Feb 2024 | 2.420 | 2.470 | 2.420 | 2.440 | 2.440 | 104,000 |
| 07 Feb 2024 | 2.490 | 2.510 | 2.440 | 2.440 | 2.440 | 393,500 |
| 06 Feb 2024 | 2.400 | 2.480 | 2.360 | 2.480 | 2.480 | 899,580 |
| 05 Feb 2024 | 2.360 | 2.410 | 2.320 | 2.380 | 2.380 | 300,500 |
| 02 Feb 2024 | 2.470 | 2.500 | 2.370 | 2.400 | 2.400 | 372,024 |
| 01 Feb 2024 | 2.450 | 2.460 | 2.380 | 2.400 | 2.400 | 341,000 |
| 31 Jan 2024 | 2.390 | 2.430 | 2.350 | 2.430 | 2.430 | 1,074,000 |
| 30 Jan 2024 | 2.520 | 2.520 | 2.390 | 2.400 | 2.400 | 1,323,500 |
| 29 Jan 2024 | 2.570 | 2.630 | 2.540 | 2.550 | 2.550 | 1,355,000 |
| 26 Jan 2024 | 2.590 | 2.600 | 2.500 | 2.500 | 2.500 | 1,249,000 |
| 25 Jan 2024 | 2.450 | 2.590 | 2.450 | 2.590 | 2.590 | 865,500 |
| 24 Jan 2024 | 2.400 | 2.460 | 2.350 | 2.430 | 2.430 | 516,000 |
| 23 Jan 2024 | 2.330 | 2.430 | 2.330 | 2.380 | 2.380 | 1,907,000 |
| 22 Jan 2024 | 2.420 | 2.420 | 2.320 | 2.320 | 2.320 | 1,194,500 |
| 19 Jan 2024 | 2.500 | 2.500 | 2.440 | 2.440 | 2.440 | 432,500 |
| 18 Jan 2024 | 2.480 | 2.540 | 2.440 | 2.530 | 2.530 | 427,000 |
| 17 Jan 2024 | 2.560 | 2.560 | 2.480 | 2.480 | 2.480 | 675,000 |
| 16 Jan 2024 | 2.630 | 2.630 | 2.570 | 2.580 | 2.580 | 555,500 |
| 15 Jan 2024 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | - |
| 12 Jan 2024 | 2.590 | 2.640 | 2.590 | 2.630 | 2.630 | 321,571 |
| 11 Jan 2024 | 2.600 | 2.650 | 2.570 | 2.620 | 2.620 | 451,500 |
| 10 Jan 2024 | 2.640 | 2.670 | 2.610 | 2.610 | 2.610 | 373,500 |
| 09 Jan 2024 | 2.630 | 2.680 | 2.600 | 2.650 | 2.650 | 1,021,500 |
| 08 Jan 2024 | 2.640 | 2.640 | 2.570 | 2.570 | 2.570 | 512,633 |
| 05 Jan 2024 | 2.600 | 2.650 | 2.600 | 2.600 | 2.600 | 907,500 |
| 04 Jan 2024 | 2.600 | 2.630 | 2.560 | 2.600 | 2.600 | 1,632,500 |
| 03 Jan 2024 | 2.540 | 2.600 | 2.540 | 2.570 | 2.570 | 427,500 |
| 02 Jan 2024 | 2.580 | 2.600 | 2.530 | 2.560 | 2.560 | 386,582 |
| 29 Dec 2023 | 2.550 | 2.610 | 2.540 | 2.580 | 2.580 | 303,739 |
| 28 Dec 2023 | 2.470 | 2.570 | 2.470 | 2.560 | 2.560 | 488,000 |
| 27 Dec 2023 | 2.430 | 2.490 | 2.420 | 2.490 | 2.490 | 444,500 |
| 22 Dec 2023 | 2.520 | 2.520 | 2.420 | 2.430 | 2.430 | 616,500 |
| 21 Dec 2023 | 2.450 | 2.530 | 2.440 | 2.510 | 2.510 | 227,659 |
| 20 Dec 2023 | 2.460 | 2.510 | 2.440 | 2.460 | 2.460 | 371,000 |
| 19 Dec 2023 | 2.480 | 2.480 | 2.400 | 2.430 | 2.430 | 2,366,000 |
| 18 Dec 2023 | 2.460 | 2.550 | 2.460 | 2.500 | 2.500 | 2,388,000 |
| 15 Dec 2023 | 2.440 | 2.540 | 2.440 | 2.460 | 2.460 | 1,872,713 |
| 14 Dec 2023 | 2.460 | 2.470 | 2.410 | 2.410 | 2.410 | 811,500 |
| 13 Dec 2023 | 2.480 | 2.480 | 2.390 | 2.400 | 2.400 | 774,500 |
| 12 Dec 2023 | 2.430 | 2.510 | 2.420 | 2.490 | 2.490 | 1,289,000 |
| 11 Dec 2023 | 2.400 | 2.480 | 2.340 | 2.410 | 2.410 | 2,271,500 |
| 08 Dec 2023 | 2.430 | 2.450 | 2.380 | 2.380 | 2.380 | 1,637,500 |
| 07 Dec 2023 | 2.460 | 2.490 | 2.420 | 2.420 | 2.420 | 903,142 |
| 06 Dec 2023 | 2.470 | 2.540 | 2.450 | 2.480 | 2.480 | 258,000 |
| 05 Dec 2023 | 2.490 | 2.520 | 2.420 | 2.480 | 2.480 | 839,952 |
| 04 Dec 2023 | 2.620 | 2.620 | 2.490 | 2.490 | 2.490 | 944,173 |
| 01 Dec 2023 | 2.540 | 2.570 | 2.520 | 2.570 | 2.570 | 437,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.