Yuexiu Property Company Limited (HKG:0123)
Hong Kong
· Delayed Price · Currency is HKD 4.410
+0.010 (0.23%)
At close: Dec 5, 2025
Yuexiu Property Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.41 | 4.41 | 4.32 | 4.37 | - | -0.68% | 3,700,794 |
| 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 |
| Sep 29, 2025 | 5.08 | 5.19 | 5.05 | 5.15 | 4.98 | 1.78% | 8,419,135 |
| Sep 26, 2025 | 5.02 | 5.19 | 4.97 | 5.06 | 4.90 | 0.40% | 9,155,030 |
| Sep 25, 2025 | 5.14 | 5.20 | 5.02 | 5.04 | 4.88 | -1.95% | 9,865,800 |
| Sep 24, 2025 | 5.10 | 5.20 | 5.06 | 5.14 | 4.97 | 0.78% | 8,134,797 |
| Sep 23, 2025 | 5.33 | 5.37 | 5.06 | 5.10 | 4.93 | -4.32% | 12,562,180 |
| Sep 22, 2025 | 5.28 | 5.37 | 5.13 | 5.33 | 5.16 | 0.76% | 18,907,730 |
| Sep 19, 2025 | 5.23 | 5.35 | 5.17 | 5.29 | 5.12 | 1.15% | 18,913,070 |
| Sep 18, 2025 | 5.35 | 5.35 | 5.16 | 5.23 | 5.06 | -2.97% | 21,903,110 |
| Sep 17, 2025 | 5.33 | 5.43 | 5.30 | 5.39 | 5.22 | 1.51% | 13,352,840 |
| Sep 16, 2025 | 5.30 | 5.40 | 5.23 | 5.31 | 5.14 | 0.19% | 13,723,150 |
| Sep 15, 2025 | 5.33 | 5.39 | 5.20 | 5.30 | 5.13 | -0.93% | 17,284,850 |
| Sep 12, 2025 | 5.22 | 5.40 | 5.20 | 5.35 | 5.18 | 3.28% | 32,161,700 |
| Sep 11, 2025 | 5.16 | 5.21 | 5.11 | 5.18 | 5.01 | 0.19% | 14,240,810 |
| Sep 10, 2025 | 5.05 | 5.19 | 4.99 | 5.17 | 5.00 | 2.58% | 18,966,040 |
| Sep 9, 2025 | 4.86 | 5.08 | 4.86 | 5.04 | 4.88 | 3.28% | 20,572,830 |
| Sep 8, 2025 | 4.80 | 4.91 | 4.80 | 4.88 | 4.72 | 2.95% | 12,589,150 |
| Sep 5, 2025 | 4.69 | 4.77 | 4.68 | 4.74 | 4.59 | 1.07% | 9,962,460 |
| Sep 4, 2025 | 4.79 | 4.79 | 4.68 | 4.69 | 4.54 | -1.47% | 9,009,916 |
| Sep 3, 2025 | 4.89 | 4.90 | 4.71 | 4.76 | 4.61 | -2.46% | 20,260,860 |
| Sep 2, 2025 | 4.97 | 4.99 | 4.83 | 4.88 | 4.72 | -2.01% | 9,814,616 |
| Sep 1, 2025 | 4.99 | 5.01 | 4.87 | 4.98 | 4.82 | 0.81% | 11,462,000 |
| Aug 29, 2025 | 4.99 | 5.07 | 4.92 | 4.94 | 4.78 | -0.60% | 8,409,323 |
| Aug 28, 2025 | 5.00 | 5.00 | 4.87 | 4.97 | 4.81 | 0.40% | 14,450,620 |
| Aug 27, 2025 | 5.05 | 5.16 | 4.90 | 4.95 | 4.79 | 0.41% | 23,168,870 |
| Aug 26, 2025 | 5.13 | 5.13 | 4.89 | 4.93 | 4.77 | -3.71% | 28,892,870 |
| Aug 25, 2025 | 5.00 | 5.29 | 4.99 | 5.12 | 4.95 | 4.28% | 32,578,210 |
| Aug 22, 2025 | 4.95 | 5.00 | 4.88 | 4.91 | 4.75 | -1.41% | 12,158,600 |
| Aug 21, 2025 | 4.98 | 5.02 | 4.94 | 4.98 | 4.82 | - | 5,078,838 |
| Aug 20, 2025 | 4.98 | 4.98 | 4.89 | 4.98 | 4.82 | -0.40% | 7,907,860 |
| Aug 19, 2025 | 5.06 | 5.12 | 4.99 | 5.00 | 4.84 | -0.60% | 12,244,390 |
| Aug 18, 2025 | 5.06 | 5.11 | 4.99 | 5.03 | 4.87 | -0.59% | 17,828,070 |
| Aug 15, 2025 | 4.87 | 5.14 | 4.83 | 5.06 | 4.90 | 3.90% | 43,540,730 |
| Aug 14, 2025 | 4.85 | 4.98 | 4.81 | 4.87 | 4.71 | 0.41% | 18,080,120 |
| Aug 13, 2025 | 4.87 | 4.91 | 4.79 | 4.85 | 4.69 | -0.21% | 12,907,600 |
| Aug 12, 2025 | 4.84 | 4.87 | 4.80 | 4.86 | 4.70 | 0.41% | 12,591,600 |
| Aug 11, 2025 | 4.82 | 4.91 | 4.80 | 4.84 | 4.68 | 1.04% | 9,686,532 |
| Aug 8, 2025 | 4.79 | 4.88 | 4.72 | 4.79 | 4.63 | 0.84% | 19,394,640 |
| Aug 7, 2025 | 4.62 | 4.81 | 4.62 | 4.75 | 4.60 | 3.04% | 29,033,800 |
| Aug 6, 2025 | 4.64 | 4.67 | 4.60 | 4.61 | 4.46 | - | 7,853,397 |
| Aug 5, 2025 | 4.59 | 4.63 | 4.57 | 4.61 | 4.46 | 1.10% | 8,832,200 |
| Aug 4, 2025 | 4.56 | 4.58 | 4.50 | 4.56 | 4.41 | 0.22% | 8,556,000 |
| Aug 1, 2025 | 4.60 | 4.65 | 4.54 | 4.55 | 4.40 | -1.52% | 10,660,500 |
| Jul 31, 2025 | 4.76 | 4.76 | 4.56 | 4.62 | 4.47 | -3.95% | 23,509,630 |
| Jul 30, 2025 | 4.87 | 4.96 | 4.80 | 4.81 | 4.65 | -1.23% | 12,701,660 |
| Jul 29, 2025 | 4.86 | 4.89 | 4.77 | 4.87 | 4.71 | -0.41% | 9,875,933 |
| Jul 28, 2025 | 4.90 | 4.94 | 4.83 | 4.89 | 4.73 | 0.41% | 9,762,964 |
| Jul 25, 2025 | 4.91 | 4.97 | 4.85 | 4.87 | 4.71 | -0.41% | 17,629,070 |
| Jul 24, 2025 | 4.78 | 4.95 | 4.75 | 4.89 | 4.73 | 2.52% | 20,908,490 |
| Jul 23, 2025 | 4.80 | 4.89 | 4.75 | 4.77 | 4.62 | -0.21% | 10,182,130 |
| Jul 22, 2025 | 4.68 | 4.80 | 4.58 | 4.78 | 4.63 | 2.14% | 21,277,700 |
| Jul 21, 2025 | 4.61 | 4.69 | 4.61 | 4.68 | 4.53 | 1.52% | 13,934,080 |
| Jul 18, 2025 | 4.67 | 4.74 | 4.60 | 4.61 | 4.46 | -1.28% | 12,072,350 |
| Jul 17, 2025 | 4.67 | 4.72 | 4.64 | 4.67 | 4.52 | - | 11,823,410 |
| Jul 16, 2025 | 4.78 | 4.78 | 4.67 | 4.67 | 4.52 | -1.89% | 10,103,650 |