Yuexiu Property Company Limited (HKG:0123)
Hong Kong
· Delayed Price · Currency is HKD 3.910
+0.230 (6.25%)
Apr 29, 2026, 4:08 PM HKT
Yuexiu Property Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.68 | 3.91 | 3.68 | 3.91 | 3.91 | 6.25% | 18,925,919 |
| Apr 28, 2026 | 3.67 | 3.69 | 3.64 | 3.68 | 3.68 | 0.55% | 4,159,000 |
| Apr 27, 2026 | 3.66 | 3.67 | 3.61 | 3.66 | 3.66 | - | 5,916,615 |
| Apr 24, 2026 | 3.68 | 3.70 | 3.63 | 3.66 | 3.66 | -0.54% | 11,476,768 |
| Apr 23, 2026 | 3.79 | 3.79 | 3.64 | 3.68 | 3.68 | -2.90% | 10,970,110 |
| Apr 22, 2026 | 3.78 | 3.79 | 3.72 | 3.79 | 3.79 | - | 5,727,300 |
| Apr 21, 2026 | 3.75 | 3.80 | 3.74 | 3.79 | 3.79 | 1.07% | 5,086,603 |
| Apr 20, 2026 | 3.77 | 3.77 | 3.71 | 3.75 | 3.75 | - | 3,391,120 |
| Apr 17, 2026 | 3.76 | 3.82 | 3.72 | 3.75 | 3.75 | -0.27% | 9,705,659 |
| Apr 16, 2026 | 3.71 | 3.77 | 3.70 | 3.76 | 3.76 | 0.80% | 7,009,323 |
| Apr 15, 2026 | 3.75 | 3.76 | 3.69 | 3.73 | 3.73 | - | 6,769,189 |
| Apr 14, 2026 | 3.62 | 3.77 | 3.62 | 3.73 | 3.73 | 3.61% | 11,810,154 |
| Apr 13, 2026 | 3.64 | 3.66 | 3.56 | 3.60 | 3.60 | -1.10% | 8,639,874 |
| Apr 10, 2026 | 3.66 | 3.68 | 3.62 | 3.64 | 3.64 | 0.55% | 6,241,523 |
| Apr 9, 2026 | 3.74 | 3.74 | 3.58 | 3.62 | 3.62 | -3.21% | 16,838,080 |
| Apr 8, 2026 | 3.71 | 3.78 | 3.71 | 3.74 | 3.74 | 1.08% | 10,647,490 |
| Apr 2, 2026 | 3.70 | 3.74 | 3.65 | 3.70 | 3.70 | -0.80% | 12,905,770 |
| Apr 1, 2026 | 3.82 | 3.85 | 3.66 | 3.73 | 3.73 | -1.06% | 17,877,180 |
| Mar 31, 2026 | 3.85 | 3.89 | 3.72 | 3.77 | 3.77 | -1.82% | 11,070,097 |
| Mar 30, 2026 | 3.80 | 3.85 | 3.76 | 3.84 | 3.84 | - | 10,311,080 |
| Mar 27, 2026 | 3.82 | 3.88 | 3.78 | 3.84 | 3.84 | 0.52% | 6,977,891 |
| Mar 26, 2026 | 3.90 | 3.94 | 3.80 | 3.82 | 3.82 | -2.05% | 7,638,600 |
| Mar 25, 2026 | 3.91 | 3.96 | 3.86 | 3.90 | 3.90 | 0.78% | 4,870,500 |
| Mar 24, 2026 | 3.91 | 3.94 | 3.82 | 3.87 | 3.87 | 0.26% | 6,170,560 |
| Mar 23, 2026 | 3.93 | 3.98 | 3.83 | 3.86 | 3.86 | -3.02% | 14,094,230 |
| Mar 20, 2026 | 4.03 | 4.06 | 3.98 | 3.98 | 3.98 | -1.73% | 17,842,960 |
| Mar 19, 2026 | 4.11 | 4.11 | 4.02 | 4.05 | 4.05 | -2.17% | 11,316,320 |
| Mar 18, 2026 | 4.26 | 4.28 | 4.13 | 4.14 | 4.14 | -3.27% | 8,390,851 |
| Mar 17, 2026 | 4.22 | 4.35 | 4.22 | 4.28 | 4.28 | 1.42% | 9,293,736 |
| Mar 16, 2026 | 4.20 | 4.23 | 4.16 | 4.22 | 4.22 | 1.44% | 3,760,795 |
| Mar 13, 2026 | 4.17 | 4.26 | 4.14 | 4.16 | 4.16 | -0.72% | 5,236,464 |
| Mar 12, 2026 | 4.24 | 4.26 | 4.13 | 4.19 | 4.19 | -1.18% | 7,005,224 |
| Mar 11, 2026 | 4.27 | 4.28 | 4.21 | 4.24 | 4.24 | - | 2,779,163 |
| Mar 10, 2026 | 4.30 | 4.30 | 4.17 | 4.24 | 4.24 | 0.47% | 6,523,320 |
| Mar 9, 2026 | 4.31 | 4.31 | 4.13 | 4.22 | 4.22 | -3.65% | 11,610,400 |
| Mar 6, 2026 | 4.33 | 4.42 | 4.33 | 4.38 | 4.38 | 0.46% | 4,066,734 |
| Mar 5, 2026 | 4.40 | 4.50 | 4.36 | 4.36 | 4.36 | -0.23% | 7,229,692 |
| Mar 4, 2026 | 4.34 | 4.37 | 4.27 | 4.37 | 4.37 | - | 10,060,383 |
| Mar 3, 2026 | 4.50 | 4.59 | 4.35 | 4.37 | 4.37 | -2.46% | 7,793,537 |
| Mar 2, 2026 | 4.58 | 4.58 | 4.43 | 4.48 | 4.48 | -2.61% | 15,086,720 |
| 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 |