HKSE - Delayed Quote HKD
YUEXIU PROPERTY (0123.HK)
4.750
-0.020
(-0.42%)
At close: May 8 at 4:08:14 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 |
|---|---|---|---|---|---|---|
| May 8, 2025 | 4.780 | 4.800 | 4.720 | 4.750 | 4.750 | 5,049,646 |
| May 7, 2025 | 4.890 | 4.960 | 4.740 | 4.770 | 4.770 | 16,120,836 |
| May 6, 2025 | 4.770 | 4.790 | 4.700 | 4.740 | 4.740 | 16,402,484 |
| May 2, 2025 | 4.690 | 4.760 | 4.660 | 4.730 | 4.730 | 3,658,778 |
| Apr 30, 2025 | 4.660 | 4.750 | 4.580 | 4.700 | 4.700 | 12,469,200 |
| Apr 29, 2025 | 4.750 | 4.750 | 4.630 | 4.660 | 4.660 | 12,448,656 |
| Apr 28, 2025 | 4.960 | 4.960 | 4.670 | 4.700 | 4.700 | 18,493,419 |
| Apr 25, 2025 | 5.000 | 5.310 | 4.880 | 4.910 | 4.910 | 33,481,890 |
| Apr 24, 2025 | 4.970 | 5.080 | 4.850 | 5.000 | 5.000 | 15,763,331 |
| Apr 23, 2025 | 5.090 | 5.200 | 4.950 | 4.970 | 4.970 | 14,020,418 |
| Apr 22, 2025 | 5.130 | 5.170 | 5.000 | 5.090 | 5.090 | 10,828,761 |
| Apr 17, 2025 | 4.770 | 5.240 | 4.740 | 5.070 | 5.070 | 36,882,139 |
| Apr 16, 2025 | 4.750 | 4.820 | 4.630 | 4.770 | 4.770 | 11,035,320 |
| Apr 15, 2025 | 4.820 | 4.890 | 4.730 | 4.760 | 4.760 | 7,305,297 |
| Apr 14, 2025 | 4.730 | 4.890 | 4.730 | 4.820 | 4.820 | 14,649,064 |
| Apr 11, 2025 | 4.730 | 4.870 | 4.700 | 4.730 | 4.730 | 21,563,556 |
| Apr 10, 2025 | 4.720 | 4.940 | 4.670 | 4.780 | 4.780 | 26,191,223 |
| Apr 9, 2025 | 4.360 | 4.750 | 4.230 | 4.700 | 4.700 | 31,712,099 |
| Apr 8, 2025 | 4.450 | 4.570 | 4.400 | 4.480 | 4.480 | 19,059,519 |
| Apr 7, 2025 | 4.680 | 4.680 | 4.330 | 4.490 | 4.490 | 37,348,240 |
| Apr 3, 2025 | 4.850 | 5.020 | 4.850 | 5.010 | 5.010 | 12,621,082 |
| Apr 2, 2025 | 4.980 | 5.000 | 4.910 | 4.950 | 4.950 | 7,548,253 |
| Apr 1, 2025 | 5.190 | 5.190 | 4.810 | 4.950 | 4.950 | 46,692,210 |
| Mar 31, 2025 | 5.240 | 5.350 | 5.190 | 5.290 | 5.290 | 10,776,906 |
| Mar 28, 2025 | 5.280 | 5.400 | 5.280 | 5.360 | 5.360 | 5,352,564 |
| Mar 27, 2025 | 5.280 | 5.400 | 5.270 | 5.340 | 5.340 | 6,528,720 |
| Mar 26, 2025 | 5.250 | 5.410 | 5.250 | 5.330 | 5.330 | 8,922,260 |
| Mar 25, 2025 | 5.300 | 5.360 | 5.210 | 5.280 | 5.280 | 6,100,208 |
| Mar 24, 2025 | 5.320 | 5.340 | 5.190 | 5.300 | 5.300 | 10,127,376 |
| Mar 21, 2025 | 5.480 | 5.480 | 5.240 | 5.320 | 5.320 | 32,094,574 |
| Mar 20, 2025 | 5.700 | 5.700 | 5.420 | 5.480 | 5.480 | 20,678,120 |
| Mar 19, 2025 | 5.860 | 5.860 | 5.660 | 5.710 | 5.710 | 11,392,202 |
| Mar 18, 2025 | 5.770 | 5.920 | 5.710 | 5.860 | 5.860 | 18,229,963 |
| Mar 17, 2025 | 5.650 | 5.820 | 5.650 | 5.750 | 5.750 | 15,941,499 |
| Mar 14, 2025 | 5.300 | 5.620 | 5.270 | 5.580 | 5.580 | 28,747,532 |
| Mar 13, 2025 | 5.360 | 5.420 | 5.180 | 5.290 | 5.290 | 9,096,566 |
| Mar 12, 2025 | 5.340 | 5.480 | 5.270 | 5.360 | 5.360 | 18,286,964 |
| Mar 11, 2025 | 5.310 | 5.390 | 5.170 | 5.380 | 5.380 | 13,218,494 |
| Mar 10, 2025 | 5.530 | 5.660 | 5.310 | 5.420 | 5.420 | 26,102,711 |
| Mar 7, 2025 | 5.520 | 5.740 | 5.450 | 5.620 | 5.620 | 26,695,279 |
| Mar 6, 2025 | 5.410 | 5.600 | 5.320 | 5.550 | 5.550 | 21,857,826 |
| Mar 5, 2025 | 5.420 | 5.500 | 5.250 | 5.320 | 5.320 | 19,224,800 |
| Mar 4, 2025 | 5.360 | 5.440 | 5.260 | 5.390 | 5.390 | 8,582,828 |
| Mar 3, 2025 | 5.390 | 5.600 | 5.310 | 5.410 | 5.410 | 18,244,028 |
| Feb 28, 2025 | 5.520 | 5.520 | 5.250 | 5.280 | 5.280 | 19,261,640 |
| Feb 27, 2025 | 5.470 | 5.590 | 5.380 | 5.570 | 5.570 | 19,405,200 |
| Feb 26, 2025 | 5.200 | 5.550 | 5.200 | 5.450 | 5.450 | 27,447,955 |
| Feb 25, 2025 | 5.140 | 5.200 | 5.080 | 5.160 | 5.160 | 8,847,326 |
| Feb 24, 2025 | 5.010 | 5.300 | 4.990 | 5.200 | 5.200 | 18,686,667 |
| Feb 21, 2025 | 4.920 | 5.070 | 4.830 | 5.050 | 5.050 | 18,730,985 |
| Feb 20, 2025 | 4.950 | 4.950 | 4.860 | 4.880 | 4.880 | 5,239,215 |
| Feb 19, 2025 | 4.820 | 5.010 | 4.800 | 4.970 | 4.970 | 13,288,179 |
| Feb 18, 2025 | 4.890 | 4.900 | 4.770 | 4.840 | 4.840 | 13,427,593 |
| Feb 17, 2025 | 5.000 | 5.100 | 4.860 | 4.910 | 4.910 | 21,770,085 |
| Feb 14, 2025 | 4.950 | 4.990 | 4.870 | 4.990 | 4.990 | 11,547,460 |
| Feb 13, 2025 | 5.030 | 5.090 | 4.870 | 4.870 | 4.870 | 14,252,222 |
| Feb 12, 2025 | 4.680 | 5.080 | 4.680 | 5.010 | 5.010 | 27,525,204 |
| Feb 11, 2025 | 4.820 | 4.880 | 4.680 | 4.680 | 4.680 | 9,018,502 |
| Feb 10, 2025 | 4.850 | 4.870 | 4.780 | 4.840 | 4.840 | 6,258,887 |
| Feb 7, 2025 | 4.660 | 4.880 | 4.620 | 4.810 | 4.810 | 14,503,190 |
| Feb 6, 2025 | 4.670 | 4.700 | 4.600 | 4.660 | 4.660 | 13,689,050 |
| Feb 5, 2025 | 4.720 | 4.720 | 4.570 | 4.660 | 4.660 | 8,795,555 |
| Feb 4, 2025 | 4.670 | 4.820 | 4.620 | 4.700 | 4.700 | 7,839,432 |
| Feb 3, 2025 | 4.800 | 4.830 | 4.600 | 4.670 | 4.670 | 12,167,001 |
| Jan 28, 2025 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | - |
| Jan 27, 2025 | 4.880 | 4.970 | 4.770 | 4.830 | 4.830 | 11,072,016 |
| Jan 24, 2025 | 4.820 | 4.890 | 4.780 | 4.860 | 4.860 | 6,779,669 |
| Jan 23, 2025 | 4.920 | 4.960 | 4.770 | 4.790 | 4.790 | 7,120,056 |
| Jan 22, 2025 | 4.980 | 4.980 | 4.800 | 4.850 | 4.850 | 7,473,916 |
| Jan 21, 2025 | 4.870 | 5.200 | 4.870 | 4.980 | 4.980 | 17,991,459 |
| Jan 20, 2025 | 4.930 | 5.000 | 4.830 | 4.850 | 4.850 | 7,346,085 |
| Jan 17, 2025 | 4.730 | 4.960 | 4.680 | 4.890 | 4.890 | 8,544,300 |
| Jan 16, 2025 | 4.830 | 4.990 | 4.730 | 4.770 | 4.770 | 19,970,320 |
| Jan 15, 2025 | 4.910 | 4.950 | 4.780 | 4.820 | 4.820 | 9,675,659 |
| Jan 14, 2025 | 4.680 | 4.990 | 4.680 | 4.950 | 4.950 | 15,003,521 |
| Jan 13, 2025 | 4.720 | 4.770 | 4.600 | 4.730 | 4.730 | 6,331,496 |
| Jan 10, 2025 | 4.830 | 4.840 | 4.680 | 4.720 | 4.720 | 10,974,458 |
| Jan 9, 2025 | 4.820 | 4.880 | 4.790 | 4.830 | 4.830 | 6,700,203 |
| Jan 8, 2025 | 4.930 | 4.960 | 4.750 | 4.860 | 4.860 | 8,023,327 |
| Jan 7, 2025 | 4.970 | 5.010 | 4.870 | 4.930 | 4.930 | 6,207,147 |
| Jan 6, 2025 | 5.070 | 5.080 | 4.920 | 4.930 | 4.930 | 8,596,090 |
| Jan 3, 2025 | 5.110 | 5.220 | 5.040 | 5.050 | 5.050 | 9,695,204 |
| Jan 2, 2025 | 5.090 | 5.220 | 5.060 | 5.090 | 5.090 | 10,340,049 |
| Dec 31, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | - |
| Dec 30, 2024 | 5.130 | 5.180 | 5.000 | 5.060 | 5.060 | 11,429,522 |
| Dec 27, 2024 | 5.150 | 5.150 | 4.970 | 5.120 | 5.120 | 8,985,147 |
| Dec 24, 2024 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | - |
| Dec 23, 2024 | 5.120 | 5.180 | 5.050 | 5.100 | 5.100 | 11,863,220 |
| Dec 20, 2024 | 5.200 | 5.240 | 5.110 | 5.110 | 5.110 | 16,822,179 |
| Dec 19, 2024 | 5.180 | 5.260 | 5.080 | 5.220 | 5.220 | 7,316,932 |
| Dec 18, 2024 | 5.270 | 5.290 | 5.230 | 5.250 | 5.250 | 4,519,064 |
| Dec 17, 2024 | 5.290 | 5.320 | 5.180 | 5.210 | 5.210 | 16,217,495 |
| Dec 16, 2024 | 5.530 | 5.610 | 5.270 | 5.290 | 5.290 | 20,356,408 |
| Dec 13, 2024 | 5.760 | 5.770 | 5.480 | 5.560 | 5.560 | 19,940,281 |
| Dec 12, 2024 | 5.770 | 5.960 | 5.700 | 5.830 | 5.830 | 10,807,745 |
| Dec 11, 2024 | 5.740 | 5.950 | 5.720 | 5.770 | 5.770 | 9,505,227 |
| Dec 10, 2024 | 6.250 | 6.340 | 5.740 | 5.760 | 5.760 | 26,007,915 |
| Dec 9, 2024 | 5.650 | 5.970 | 5.490 | 5.950 | 5.950 | 11,751,341 |
| Dec 6, 2024 | 5.570 | 5.670 | 5.550 | 5.650 | 5.650 | 6,379,980 |
| Dec 5, 2024 | 5.710 | 5.710 | 5.510 | 5.600 | 5.600 | 6,538,899 |
| Dec 4, 2024 | 5.780 | 5.970 | 5.660 | 5.710 | 5.710 | 8,121,624 |
| Dec 3, 2024 | 5.700 | 5.800 | 5.620 | 5.770 | 5.770 | 7,133,705 |
| Dec 2, 2024 | 5.660 | 5.820 | 5.600 | 5.700 | 5.700 | 16,620,517 |
| Nov 29, 2024 | 5.560 | 5.750 | 5.550 | 5.660 | 5.660 | 6,386,734 |
| Nov 28, 2024 | 5.620 | 5.640 | 5.460 | 5.520 | 5.520 | 6,033,724 |
| Nov 27, 2024 | 5.450 | 5.650 | 5.350 | 5.620 | 5.620 | 10,063,501 |
| Nov 26, 2024 | 5.490 | 5.570 | 5.420 | 5.450 | 5.450 | 11,020,068 |
| Nov 25, 2024 | 5.560 | 5.560 | 5.380 | 5.490 | 5.490 | 15,266,719 |
| Nov 22, 2024 | 5.790 | 5.820 | 5.400 | 5.500 | 5.500 | 20,315,988 |
| Nov 21, 2024 | 5.790 | 5.810 | 5.690 | 5.790 | 5.790 | 4,909,976 |
| Nov 20, 2024 | 5.850 | 5.880 | 5.680 | 5.780 | 5.780 | 8,544,410 |
| Nov 19, 2024 | 5.950 | 6.000 | 5.750 | 5.860 | 5.860 | 7,981,114 |
| Nov 18, 2024 | 5.830 | 6.040 | 5.830 | 5.910 | 5.910 | 9,321,699 |
| Nov 15, 2024 | 5.950 | 5.960 | 5.800 | 5.830 | 5.830 | 9,592,222 |
| Nov 14, 2024 | 6.180 | 6.280 | 5.890 | 5.930 | 5.930 | 16,482,018 |
| Nov 13, 2024 | 6.150 | 6.250 | 5.980 | 6.080 | 6.080 | 15,071,200 |
| Nov 12, 2024 | 6.500 | 6.570 | 6.160 | 6.240 | 6.240 | 15,036,202 |
| Nov 11, 2024 | 6.650 | 6.660 | 6.390 | 6.500 | 6.500 | 22,313,475 |
| Nov 8, 2024 | 7.200 | 7.280 | 6.880 | 6.930 | 6.930 | 17,801,235 |
| Nov 7, 2024 | 6.600 | 7.090 | 6.510 | 7.050 | 7.050 | 47,712,997 |
| Nov 6, 2024 | 6.710 | 6.800 | 6.400 | 6.610 | 6.610 | 19,133,177 |
| Nov 5, 2024 | 6.550 | 6.800 | 6.500 | 6.680 | 6.680 | 24,119,643 |
| Nov 4, 2024 | 6.600 | 6.630 | 6.380 | 6.550 | 6.550 | 12,982,100 |
| Nov 1, 2024 | 6.470 | 6.780 | 6.400 | 6.570 | 6.570 | 38,691,023 |
| Oct 31, 2024 | 6.300 | 6.750 | 6.220 | 6.430 | 6.430 | 32,258,921 |
| Oct 30, 2024 | 6.110 | 6.400 | 6.110 | 6.290 | 6.290 | 17,821,364 |
| Oct 29, 2024 | 6.300 | 6.320 | 6.010 | 6.110 | 6.110 | 12,833,672 |
| Oct 28, 2024 | 6.020 | 6.250 | 5.980 | 6.230 | 6.230 | 11,809,314 |
| Oct 25, 2024 | 6.040 | 6.160 | 6.000 | 6.050 | 6.050 | 7,413,720 |
| Oct 24, 2024 | 6.280 | 6.330 | 6.010 | 6.050 | 6.050 | 9,397,428 |
| Oct 23, 2024 | 6.250 | 6.360 | 6.160 | 6.290 | 6.290 | 13,245,011 |
| Oct 22, 2024 | 6.140 | 6.330 | 6.080 | 6.230 | 6.230 | 14,575,200 |
| Oct 21, 2024 | 6.170 | 6.290 | 6.010 | 6.140 | 6.140 | 16,925,218 |
| Oct 18, 2024 | 6.040 | 6.280 | 5.730 | 6.170 | 6.170 | 42,052,909 |
| Oct 17, 2024 | 6.390 | 6.580 | 5.920 | 5.960 | 5.960 | 41,988,917 |
| Oct 16, 2024 | 6.200 | 6.860 | 6.200 | 6.560 | 6.560 | 47,323,391 |
| Oct 15, 2024 | 6.450 | 6.540 | 6.120 | 6.190 | 6.190 | 35,587,500 |
| Oct 14, 2024 | 0.189 Dividend | |||||
| Oct 14, 2024 | 6.320 | 6.530 | 6.030 | 6.450 | 6.450 | 51,802,847 |
| Oct 10, 2024 | 6.290 | 6.480 | 6.030 | 6.310 | 6.121 | 37,384,958 |
| Oct 9, 2024 | 6.550 | 6.640 | 5.710 | 6.060 | 5.878 | 58,634,956 |
| Oct 8, 2024 | 7.860 | 7.860 | 6.210 | 6.400 | 6.208 | 71,799,646 |
| Oct 7, 2024 | 7.400 | 7.830 | 7.200 | 7.820 | 7.586 | 35,473,503 |
| Oct 4, 2024 | 7.280 | 7.600 | 7.090 | 7.310 | 7.091 | 42,081,163 |
| Oct 3, 2024 | 8.380 | 8.380 | 6.800 | 7.310 | 7.091 | 69,720,656 |
| Oct 2, 2024 | 6.480 | 8.310 | 6.480 | 8.050 | 7.809 | 106,565,233 |
| Sep 30, 2024 | 7.020 | 7.200 | 6.300 | 6.360 | 6.170 | 117,416,011 |
| Sep 27, 2024 | 5.520 | 6.200 | 5.520 | 6.170 | 5.985 | 94,743,677 |
| Sep 26, 2024 | 4.610 | 5.300 | 4.610 | 5.300 | 5.141 | 53,087,737 |
| Sep 25, 2024 | 4.780 | 4.870 | 4.580 | 4.590 | 4.453 | 21,844,592 |
| Sep 24, 2024 | 4.500 | 4.710 | 4.450 | 4.640 | 4.501 | 24,448,352 |
| Sep 23, 2024 | 4.440 | 4.510 | 4.380 | 4.420 | 4.288 | 11,500,745 |
| Sep 20, 2024 | 4.380 | 4.490 | 4.300 | 4.430 | 4.297 | 21,868,891 |
| Sep 19, 2024 | 4.170 | 4.390 | 4.150 | 4.380 | 4.249 | 19,018,872 |
| Sep 17, 2024 | 4.090 | 4.110 | 4.040 | 4.090 | 3.967 | 4,779,168 |
| Sep 16, 2024 | 4.160 | 4.160 | 4.010 | 4.100 | 3.977 | 3,228,900 |
| Sep 13, 2024 | 4.140 | 4.240 | 4.140 | 4.160 | 4.035 | 11,675,220 |
| Sep 12, 2024 | 4.100 | 4.210 | 4.070 | 4.140 | 4.016 | 10,224,558 |
| Sep 11, 2024 | 3.880 | 4.130 | 3.840 | 4.090 | 3.967 | 17,404,481 |
| Sep 10, 2024 | 3.980 | 3.980 | 3.810 | 3.880 | 3.764 | 15,936,436 |
| Sep 9, 2024 | 4.030 | 4.070 | 3.900 | 3.920 | 3.803 | 10,084,029 |
| Sep 5, 2024 | 4.040 | 4.130 | 4.020 | 4.100 | 3.977 | 10,714,822 |
| Sep 4, 2024 | 4.060 | 4.080 | 3.960 | 4.000 | 3.880 | 9,436,599 |
| Sep 3, 2024 | 3.930 | 4.170 | 3.930 | 4.040 | 3.919 | 12,780,749 |
| Sep 2, 2024 | 4.080 | 4.080 | 3.900 | 3.950 | 3.832 | 15,372,378 |
| Aug 30, 2024 | 3.920 | 4.350 | 3.860 | 4.080 | 3.958 | 31,773,862 |
| Aug 29, 2024 | 3.910 | 4.030 | 3.870 | 3.920 | 3.803 | 16,763,777 |
| Aug 28, 2024 | 4.110 | 4.110 | 3.770 | 3.820 | 3.706 | 23,774,119 |
| Aug 27, 2024 | 4.090 | 4.140 | 4.010 | 4.080 | 3.958 | 5,891,451 |
| Aug 26, 2024 | 4.030 | 4.150 | 4.030 | 4.120 | 3.997 | 5,569,038 |
| Aug 23, 2024 | 4.060 | 4.060 | 3.960 | 4.030 | 3.909 | 9,071,799 |
| Aug 22, 2024 | 4.200 | 4.200 | 3.980 | 4.120 | 3.997 | 22,947,003 |
| Aug 21, 2024 | 4.250 | 4.280 | 4.150 | 4.200 | 4.074 | 5,102,646 |
| Aug 20, 2024 | 4.380 | 4.460 | 4.220 | 4.250 | 4.123 | 9,478,757 |
| Aug 19, 2024 | 4.420 | 4.470 | 4.370 | 4.390 | 4.259 | 3,068,979 |
| Aug 16, 2024 | 4.350 | 4.410 | 4.330 | 4.380 | 4.249 | 5,246,599 |
| Aug 15, 2024 | 4.350 | 4.360 | 4.260 | 4.330 | 4.200 | 12,620,076 |
| Aug 14, 2024 | 4.420 | 4.480 | 4.320 | 4.340 | 4.210 | 6,197,659 |
| Aug 13, 2024 | 4.450 | 4.490 | 4.380 | 4.420 | 4.288 | 8,153,618 |
| Aug 12, 2024 | 4.520 | 4.600 | 4.400 | 4.450 | 4.317 | 9,576,688 |
| Aug 9, 2024 | 4.590 | 4.730 | 4.540 | 4.560 | 4.423 | 10,914,977 |
| Aug 8, 2024 | 4.570 | 4.690 | 4.450 | 4.540 | 4.404 | 5,630,947 |
| Aug 7, 2024 | 4.580 | 4.660 | 4.540 | 4.570 | 4.433 | 6,341,225 |
| Aug 6, 2024 | 4.560 | 4.600 | 4.470 | 4.580 | 4.443 | 7,716,200 |
| Aug 5, 2024 | 4.480 | 4.640 | 4.410 | 4.490 | 4.356 | 8,407,480 |
| Aug 2, 2024 | 4.550 | 4.670 | 4.470 | 4.530 | 4.394 | 12,114,000 |
| Aug 1, 2024 | 4.990 | 4.990 | 4.360 | 4.550 | 4.414 | 60,238,437 |
| Jul 31, 2024 | 4.960 | 5.030 | 4.880 | 5.000 | 4.850 | 20,148,853 |
| Jul 30, 2024 | 5.020 | 5.070 | 4.910 | 4.960 | 4.811 | 6,443,543 |
| Jul 29, 2024 | 5.180 | 5.210 | 5.020 | 5.080 | 4.928 | 7,694,850 |
| Jul 26, 2024 | 5.200 | 5.320 | 5.110 | 5.170 | 5.015 | 4,649,955 |
| Jul 25, 2024 | 5.280 | 5.330 | 5.140 | 5.200 | 5.044 | 7,989,630 |
| Jul 24, 2024 | 5.420 | 5.470 | 5.240 | 5.270 | 5.112 | 6,882,085 |
| Jul 23, 2024 | 5.440 | 5.540 | 5.340 | 5.420 | 5.258 | 8,510,236 |
| Jul 22, 2024 | 5.400 | 5.470 | 5.320 | 5.410 | 5.248 | 7,490,782 |
| Jul 19, 2024 | 5.650 | 5.650 | 5.390 | 5.430 | 5.267 | 12,853,405 |
| Jul 18, 2024 | 5.590 | 5.710 | 5.440 | 5.650 | 5.481 | 13,465,887 |
| Jul 17, 2024 | 5.360 | 5.600 | 5.360 | 5.530 | 5.364 | 9,678,653 |
| Jul 16, 2024 | 5.380 | 5.440 | 5.310 | 5.360 | 5.199 | 6,898,664 |
| Jul 15, 2024 | 5.550 | 5.640 | 5.370 | 5.410 | 5.248 | 5,945,333 |
| Jul 12, 2024 | 5.300 | 5.660 | 5.300 | 5.550 | 5.384 | 17,534,369 |
| Jul 11, 2024 | 5.120 | 5.340 | 5.120 | 5.300 | 5.141 | 12,355,446 |
| Jul 10, 2024 | 5.130 | 5.190 | 5.030 | 5.090 | 4.938 | 7,354,919 |
| Jul 9, 2024 | 5.100 | 5.160 | 5.020 | 5.120 | 4.967 | 10,736,613 |
| Jul 8, 2024 | 5.200 | 5.200 | 5.010 | 5.100 | 4.947 | 8,217,320 |
| Jul 5, 2024 | 5.200 | 5.320 | 5.150 | 5.200 | 5.044 | 6,766,360 |
| Jul 4, 2024 | 5.320 | 5.360 | 5.200 | 5.280 | 5.122 | 7,011,000 |
| Jul 3, 2024 | 4.980 | 5.320 | 4.930 | 5.290 | 5.132 | 14,734,610 |
| Jul 2, 2024 | 0.148 Dividend | |||||
| Jul 2, 2024 | 5.140 | 5.270 | 4.870 | 4.920 | 4.773 | 16,117,522 |
| Jun 28, 2024 | 5.110 | 5.210 | 5.040 | 5.100 | 4.804 | 15,570,785 |
| Jun 27, 2024 | 5.420 | 5.510 | 5.150 | 5.180 | 4.879 | 19,679,756 |
| Jun 26, 2024 | 5.400 | 5.550 | 5.390 | 5.440 | 5.124 | 11,747,787 |
| Jun 25, 2024 | 5.430 | 5.570 | 5.320 | 5.470 | 5.152 | 9,489,406 |
| Jun 24, 2024 | 5.450 | 5.460 | 5.260 | 5.340 | 5.030 | 13,879,329 |
| Jun 21, 2024 | 5.540 | 5.630 | 5.480 | 5.500 | 5.180 | 11,068,218 |
| Jun 20, 2024 | 5.730 | 5.740 | 5.510 | 5.540 | 5.218 | 13,417,719 |
| Jun 19, 2024 | 5.650 | 5.780 | 5.610 | 5.710 | 5.378 | 9,856,676 |
| Jun 18, 2024 | 5.690 | 5.800 | 5.600 | 5.630 | 5.303 | 8,243,008 |
| Jun 17, 2024 | 5.850 | 5.850 | 5.670 | 5.670 | 5.341 | 15,650,525 |
| Jun 14, 2024 | 5.800 | 6.090 | 5.790 | 5.880 | 5.538 | 12,888,275 |
| Jun 13, 2024 | 5.850 | 5.940 | 5.800 | 5.830 | 5.491 | 9,782,627 |
| Jun 12, 2024 | 5.990 | 6.010 | 5.780 | 5.780 | 5.444 | 12,083,923 |
| Jun 11, 2024 | 6.160 | 6.180 | 5.910 | 6.000 | 5.651 | 22,653,060 |
| Jun 7, 2024 | 6.000 | 6.130 | 5.950 | 6.130 | 5.774 | 32,331,305 |
| Jun 6, 2024 | 6.070 | 6.200 | 5.850 | 5.960 | 5.614 | 23,173,547 |
| Jun 5, 2024 | 6.220 | 6.280 | 5.990 | 6.070 | 5.717 | 22,385,275 |
| Jun 4, 2024 | 5.850 | 6.310 | 5.820 | 6.220 | 5.859 | 33,139,911 |
| Jun 3, 2024 | 5.740 | 6.040 | 5.690 | 5.730 | 5.397 | 32,802,329 |
| May 31, 2024 | 5.770 | 5.880 | 5.630 | 5.670 | 5.341 | 125,713,747 |
| May 30, 2024 | 5.870 | 5.870 | 5.610 | 5.670 | 5.341 | 36,348,605 |
| May 29, 2024 | 5.830 | 6.030 | 5.800 | 5.920 | 5.576 | 18,597,607 |
| May 28, 2024 | 5.940 | 6.040 | 5.750 | 5.830 | 5.491 | 20,943,835 |
| May 27, 2024 | 5.840 | 5.930 | 5.580 | 5.830 | 5.491 | 28,120,304 |
| May 24, 2024 | 6.000 | 6.000 | 5.740 | 5.840 | 5.501 | 25,262,438 |
| May 23, 2024 | 6.310 | 6.310 | 5.980 | 6.060 | 5.708 | 25,299,317 |
| May 22, 2024 | 6.320 | 6.560 | 6.120 | 6.320 | 5.953 | 32,885,893 |
| May 21, 2024 | 6.440 | 6.550 | 6.200 | 6.250 | 5.887 | 37,911,123 |
| May 20, 2024 | 6.490 | 6.860 | 6.150 | 6.530 | 6.151 | 65,464,250 |
| May 17, 2024 | 5.910 | 6.570 | 5.610 | 6.410 | 6.038 | 97,427,417 |
| May 16, 2024 | 5.510 | 5.940 | 5.320 | 5.800 | 5.463 | 63,311,388 |
| May 14, 2024 | 5.410 | 5.580 | 5.250 | 5.330 | 5.020 | 20,402,204 |
| May 13, 2024 | 5.460 | 5.460 | 4.900 | 5.400 | 5.086 | 26,225,824 |
| May 10, 2024 | 5.130 | 5.510 | 5.060 | 5.460 | 5.143 | 50,356,440 |
| May 9, 2024 | 4.870 | 5.170 | 4.870 | 5.060 | 4.766 | 18,679,512 |
| May 8, 2024 | 5.130 | 5.130 | 4.790 | 4.870 | 4.587 | 26,934,748 |
Related Tickers
1109.HK CHINA RES LAND
26.250
-0.94%
0813.HK SHIMAO GROUP
0.810
-3.57%
0004.HK WHARF HOLDINGS
19.400
-0.51%
0119.HK POLY PROPERTY
1.470
-1.34%
0604.HK Shenzhen Investment Limited
0.780
0.00%
1113.HK CK ASSET
32.600
0.00%
2007.HK Country Garden Holdings Company Limited
0.420
-1.18%
2777.HK Guangzhou R&F Properties Co., Ltd.
0.990
-1.98%
0083.HK SINO LAND
8.110
-1.34%
SNLAY Sino Land Company Limited
4.9100
0.00%