Yuexiu Property Company Limited (HKG:0123)
Hong Kong
· Delayed Price · Currency is HKD 4.600
-0.070 (-1.50%)
At close: Feb 27, 2026
Yuexiu Property Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.62 | 4.64 | 4.55 | 4.60 | 4.60 | -1.50% | 7,273,745 |
| Feb 26, 2026 | 4.78 | 4.83 | 4.66 | 4.67 | 4.67 | -1.27% | 9,051,513 |
| Feb 25, 2026 | 4.60 | 4.80 | 4.60 | 4.73 | 4.73 | 3.28% | 11,347,740 |
| Feb 24, 2026 | 4.60 | 4.62 | 4.52 | 4.58 | 4.58 | -0.43% | 6,770,000 |
| Feb 23, 2026 | 4.68 | 4.68 | 4.55 | 4.60 | 4.60 | 0.66% | 4,002,336 |
| Feb 20, 2026 | 4.60 | 4.62 | 4.54 | 4.57 | 4.57 | -1.08% | 2,577,040 |
| Feb 16, 2026 | 4.66 | 4.66 | 4.55 | 4.62 | 4.62 | -1.49% | 1,739,790 |
| Feb 13, 2026 | 4.63 | 4.71 | 4.58 | 4.69 | 4.69 | 0.21% | 20,090,750 |
| Feb 12, 2026 | 4.76 | 4.83 | 4.68 | 4.68 | 4.68 | -2.30% | 10,920,840 |
| Feb 11, 2026 | 4.71 | 4.79 | 4.67 | 4.79 | 4.79 | 1.48% | 6,680,357 |
| Feb 10, 2026 | 4.83 | 4.89 | 4.72 | 4.72 | 4.72 | -2.88% | 11,553,400 |
| Feb 9, 2026 | 4.80 | 4.98 | 4.71 | 4.86 | 4.86 | 3.40% | 30,773,040 |
| Feb 6, 2026 | 4.69 | 4.73 | 4.63 | 4.70 | 4.70 | -0.84% | 7,167,434 |
| Feb 5, 2026 | 4.76 | 4.78 | 4.68 | 4.74 | 4.74 | -0.63% | 13,367,050 |
| Feb 4, 2026 | 4.49 | 4.80 | 4.45 | 4.77 | 4.77 | 6.24% | 32,877,950 |
| Feb 3, 2026 | 4.42 | 4.55 | 4.35 | 4.49 | 4.49 | 1.58% | 13,140,660 |
| Feb 2, 2026 | 4.41 | 4.49 | 4.35 | 4.42 | 4.42 | -3.07% | 17,737,000 |
| Jan 30, 2026 | 4.65 | 4.69 | 4.51 | 4.56 | 4.56 | -2.56% | 18,174,677 |
| Jan 29, 2026 | 4.31 | 4.74 | 4.30 | 4.68 | 4.68 | 8.33% | 57,397,921 |
| Jan 28, 2026 | 4.22 | 4.34 | 4.17 | 4.32 | 4.32 | 3.60% | 22,330,974 |
| Jan 27, 2026 | 4.21 | 4.22 | 4.13 | 4.17 | 4.17 | -0.95% | 10,602,877 |
| Jan 26, 2026 | 4.14 | 4.27 | 4.09 | 4.21 | 4.21 | -0.94% | 21,932,680 |
| Jan 23, 2026 | 4.29 | 4.29 | 4.19 | 4.25 | 4.25 | -0.93% | 12,990,858 |
| Jan 22, 2026 | 4.24 | 4.33 | 4.22 | 4.29 | 4.29 | 1.18% | 17,546,328 |
| Jan 21, 2026 | 4.23 | 4.25 | 4.18 | 4.24 | 4.24 | 0.24% | 6,383,316 |
| Jan 20, 2026 | 4.14 | 4.27 | 4.14 | 4.23 | 4.23 | 2.17% | 14,298,340 |
| Jan 19, 2026 | 4.10 | 4.21 | 4.06 | 4.14 | 4.14 | 0.98% | 6,131,985 |
| Jan 16, 2026 | 4.20 | 4.20 | 4.08 | 4.10 | 4.10 | -2.15% | 7,960,369 |
| Jan 15, 2026 | 4.12 | 4.21 | 4.12 | 4.19 | 4.19 | 1.70% | 12,301,987 |
| Jan 14, 2026 | 4.11 | 4.14 | 4.05 | 4.12 | 4.12 | 0.49% | 9,705,811 |
| Jan 13, 2026 | 4.18 | 4.19 | 4.09 | 4.10 | 4.10 | -1.44% | 9,775,792 |
| Jan 12, 2026 | 4.19 | 4.19 | 4.11 | 4.16 | 4.16 | -0.72% | 6,059,388 |
| Jan 9, 2026 | 4.25 | 4.28 | 4.16 | 4.19 | 4.19 | -1.41% | 7,720,201 |
| Jan 8, 2026 | 4.20 | 4.26 | 4.14 | 4.25 | 4.25 | 1.19% | 9,593,979 |
| Jan 7, 2026 | 4.22 | 4.27 | 4.17 | 4.20 | 4.20 | -0.71% | 4,324,285 |
| Jan 6, 2026 | 4.18 | 4.27 | 4.15 | 4.23 | 4.23 | 1.68% | 13,158,380 |
| Jan 5, 2026 | 4.02 | 4.20 | 4.00 | 4.16 | 4.16 | 3.48% | 15,060,270 |
| Jan 2, 2026 | 3.96 | 4.02 | 3.95 | 4.02 | 4.02 | 1.52% | 3,456,483 |
| Dec 31, 2025 | 3.98 | 3.98 | 3.90 | 3.96 | 3.96 | 0.25% | 5,168,428 |
| Dec 30, 2025 | 4.00 | 4.00 | 3.93 | 3.95 | 3.95 | -1.25% | 7,359,396 |
| Dec 29, 2025 | 4.08 | 4.08 | 3.99 | 4.00 | 4.00 | -1.48% | 7,827,575 |
| Dec 24, 2025 | 4.04 | 4.07 | 4.01 | 4.06 | 4.06 | 0.50% | 3,813,061 |
| Dec 23, 2025 | 4.05 | 4.09 | 4.02 | 4.04 | 4.04 | -0.74% | 6,157,858 |
| Dec 22, 2025 | 4.07 | 4.10 | 4.07 | 4.07 | 4.07 | - | 4,782,742 |
| Dec 19, 2025 | 4.08 | 4.15 | 4.05 | 4.07 | 4.07 | -0.49% | 11,356,988 |
| Dec 18, 2025 | 4.07 | 4.10 | 3.99 | 4.09 | 4.09 | 0.49% | 11,101,272 |
| Dec 17, 2025 | 4.09 | 4.09 | 4.00 | 4.07 | 4.07 | - | 9,232,488 |
| Dec 16, 2025 | 4.08 | 4.08 | 3.99 | 4.07 | 4.07 | -0.25% | 19,169,790 |
| Dec 15, 2025 | 4.16 | 4.18 | 4.04 | 4.08 | 4.08 | -3.09% | 24,925,499 |
| Dec 12, 2025 | 4.29 | 4.29 | 4.15 | 4.21 | 4.21 | 0.72% | 21,241,678 |
| Dec 11, 2025 | 4.25 | 4.25 | 4.15 | 4.18 | 4.18 | -1.65% | 13,698,690 |
| Dec 10, 2025 | 4.19 | 4.32 | 4.14 | 4.25 | 4.25 | 2.41% | 19,604,000 |
| Dec 9, 2025 | 4.35 | 4.40 | 4.14 | 4.15 | 4.15 | -5.68% | 20,067,720 |
| Dec 8, 2025 | 4.43 | 4.45 | 4.38 | 4.40 | 4.40 | -0.23% | 3,016,137 |
| Dec 5, 2025 | 4.41 | 4.43 | 4.32 | 4.41 | 4.41 | 0.23% | 7,086,563 |
| Dec 4, 2025 | 4.43 | 4.45 | 4.35 | 4.40 | 4.40 | -0.45% | 7,040,913 |
| Dec 3, 2025 | 4.50 | 4.52 | 4.40 | 4.42 | 4.42 | -2.00% | 8,068,105 |
| Dec 2, 2025 | 4.54 | 4.57 | 4.48 | 4.51 | 4.51 | -0.66% | 9,336,316 |
| Dec 1, 2025 | 4.51 | 4.57 | 4.48 | 4.54 | 4.54 | 0.67% | 5,545,924 |
| Nov 28, 2025 | 4.55 | 4.55 | 4.45 | 4.51 | 4.51 | -0.44% | 8,358,558 |
| Nov 27, 2025 | 4.61 | 4.65 | 4.50 | 4.53 | 4.53 | -2.16% | 15,782,719 |
| Nov 26, 2025 | 4.66 | 4.72 | 4.62 | 4.63 | 4.63 | -0.64% | 4,579,000 |
| Nov 25, 2025 | 4.64 | 4.73 | 4.64 | 4.66 | 4.66 | - | 4,902,320 |
| Nov 24, 2025 | 4.58 | 4.70 | 4.58 | 4.66 | 4.66 | 1.97% | 9,188,347 |
| Nov 21, 2025 | 4.58 | 4.72 | 4.56 | 4.57 | 4.57 | -2.77% | 11,405,807 |
| Nov 20, 2025 | 4.57 | 4.74 | 4.54 | 4.70 | 4.70 | 2.84% | 16,615,958 |
| Nov 19, 2025 | 4.57 | 4.63 | 4.49 | 4.57 | 4.57 | -0.22% | 10,736,510 |
| Nov 18, 2025 | 4.73 | 4.73 | 4.57 | 4.58 | 4.58 | -3.17% | 8,050,400 |
| Nov 17, 2025 | 4.70 | 4.73 | 4.64 | 4.73 | 4.73 | 0.85% | 7,643,453 |
| Nov 14, 2025 | 4.70 | 4.74 | 4.68 | 4.69 | 4.69 | -0.64% | 5,981,100 |
| Nov 13, 2025 | 4.71 | 4.74 | 4.66 | 4.72 | 4.72 | 0.43% | 8,820,443 |
| Nov 12, 2025 | 4.67 | 4.73 | 4.63 | 4.70 | 4.70 | 0.64% | 10,151,290 |
| Nov 11, 2025 | 4.65 | 4.71 | 4.62 | 4.67 | 4.67 | 0.65% | 7,443,355 |
| Nov 10, 2025 | 4.53 | 4.65 | 4.48 | 4.64 | 4.64 | 2.65% | 11,496,580 |
| Nov 7, 2025 | 4.48 | 4.57 | 4.45 | 4.52 | 4.52 | 0.44% | 11,731,550 |
| Nov 6, 2025 | 4.52 | 4.52 | 4.44 | 4.50 | 4.50 | 0.45% | 3,416,109 |
| Nov 5, 2025 | 4.51 | 4.51 | 4.38 | 4.48 | 4.48 | -0.44% | 12,034,860 |
| Nov 4, 2025 | 4.52 | 4.58 | 4.46 | 4.50 | 4.50 | -1.10% | 9,004,660 |
| Nov 3, 2025 | 4.52 | 4.56 | 4.49 | 4.55 | 4.55 | 1.56% | 6,056,889 |
| Oct 31, 2025 | 4.55 | 4.55 | 4.48 | 4.48 | 4.48 | -1.32% | 9,675,070 |
| Oct 30, 2025 | 4.68 | 4.70 | 4.52 | 4.54 | 4.54 | -2.58% | 13,106,160 |
| Oct 28, 2025 | 4.73 | 4.74 | 4.65 | 4.66 | 4.66 | -1.48% | 8,631,527 |
| Oct 27, 2025 | 4.74 | 4.78 | 4.71 | 4.73 | 4.73 | 0.21% | 3,508,751 |
| Oct 24, 2025 | 4.82 | 4.83 | 4.70 | 4.72 | 4.72 | -1.67% | 14,790,450 |
| Oct 23, 2025 | 4.86 | 4.86 | 4.77 | 4.80 | 4.80 | -1.03% | 4,983,494 |
| Oct 22, 2025 | 4.80 | 4.87 | 4.78 | 4.85 | 4.85 | 0.83% | 5,687,121 |
| Oct 21, 2025 | 4.86 | 4.96 | 4.80 | 4.81 | 4.81 | -1.03% | 8,391,906 |
| Oct 20, 2025 | 4.77 | 4.88 | 4.76 | 4.86 | 4.86 | 2.97% | 7,598,068 |
| Oct 17, 2025 | 4.78 | 4.81 | 4.70 | 4.72 | 4.72 | -1.26% | 10,015,470 |
| Oct 16, 2025 | 4.80 | 4.81 | 4.74 | 4.78 | 4.78 | -0.62% | 5,897,980 |
| Oct 15, 2025 | 4.77 | 4.82 | 4.75 | 4.81 | 4.81 | 1.48% | 5,406,590 |
| Oct 14, 2025 | 4.85 | 4.90 | 4.73 | 4.74 | 4.74 | -2.07% | 12,917,820 |
| Oct 13, 2025 | 4.84 | 4.85 | 4.76 | 4.84 | 4.84 | -5.47% | 10,600,710 |
| Oct 10, 2025 | 4.97 | 5.15 | 4.96 | 5.12 | 4.95 | 1.79% | 15,870,590 |
| Oct 9, 2025 | 5.02 | 5.05 | 4.92 | 5.03 | 4.87 | 1.41% | 11,003,500 |
| Oct 8, 2025 | 5.02 | 5.02 | 4.90 | 4.96 | 4.80 | -1.39% | 6,924,005 |
| Oct 6, 2025 | 5.03 | 5.03 | 4.98 | 5.03 | 4.87 | - | 3,628,888 |
| Oct 3, 2025 | 5.10 | 5.10 | 4.99 | 5.03 | 4.87 | -0.98% | 5,307,760 |
| Oct 2, 2025 | 5.22 | 5.22 | 5.06 | 5.08 | 4.92 | -2.50% | 8,167,891 |
| Sep 30, 2025 | 5.16 | 5.22 | 5.15 | 5.21 | 5.04 | 1.17% | 8,567,551 |