Yuexiu Services Group Limited (HKG:6626)
Hong Kong
· Delayed Price · Currency is HKD 1.740
+0.020 (1.16%)
Apr 29, 2026, 4:08 PM HKT
Yuexiu Services Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | 1.16% | 929,000 |
| Apr 28, 2026 | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -1.15% | 1,067,500 |
| Apr 27, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | - | 410,500 |
| Apr 24, 2026 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 543,785 |
| Apr 23, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -2.26% | 829,000 |
| Apr 22, 2026 | 1.73 | 1.78 | 1.73 | 1.77 | 1.77 | 1.72% | 1,407,575 |
| Apr 21, 2026 | 1.72 | 1.78 | 1.72 | 1.74 | 1.74 | 0.58% | 1,236,500 |
| Apr 20, 2026 | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | 0.58% | 1,246,000 |
| Apr 17, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.15% | 1,616,000 |
| Apr 16, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | - | 6,247,000 |
| Apr 15, 2026 | 1.76 | 1.78 | 1.74 | 1.74 | 1.74 | -0.57% | 1,072,500 |
| Apr 14, 2026 | 1.76 | 1.78 | 1.74 | 1.75 | 1.75 | - | 1,269,500 |
| Apr 13, 2026 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | - | 163,500 |
| Apr 10, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -1.69% | 892,332 |
| Apr 9, 2026 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 1.14% | 549,000 |
| Apr 8, 2026 | 1.74 | 1.80 | 1.71 | 1.76 | 1.76 | 1.15% | 1,318,500 |
| Apr 2, 2026 | 1.74 | 1.76 | 1.72 | 1.74 | 1.74 | - | 390,000 |
| Apr 1, 2026 | 1.73 | 1.79 | 1.72 | 1.74 | 1.74 | 1.16% | 2,446,000 |
| Mar 31, 2026 | 1.70 | 1.73 | 1.67 | 1.72 | 1.72 | 1.78% | 1,407,500 |
| Mar 30, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -2.87% | 2,942,500 |
| Mar 27, 2026 | 1.77 | 1.77 | 1.69 | 1.74 | 1.74 | -2.25% | 3,887,945 |
| Mar 26, 2026 | 1.79 | 1.81 | 1.77 | 1.78 | 1.78 | -0.56% | 1,298,500 |
| Mar 25, 2026 | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | - | 872,000 |
| Mar 24, 2026 | 1.79 | 1.83 | 1.79 | 1.79 | 1.79 | - | 659,000 |
| Mar 23, 2026 | 1.82 | 1.84 | 1.77 | 1.79 | 1.79 | -3.24% | 1,733,538 |
| Mar 20, 2026 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -1.60% | 1,864,500 |
| Mar 19, 2026 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | -1.05% | 697,000 |
| Mar 18, 2026 | 1.90 | 1.92 | 1.88 | 1.90 | 1.90 | 0.53% | 1,522,500 |
| Mar 17, 2026 | 1.89 | 1.91 | 1.89 | 1.89 | 1.89 | - | 502,000 |
| Mar 16, 2026 | 1.88 | 1.91 | 1.88 | 1.89 | 1.89 | - | 176,000 |
| Mar 13, 2026 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -1.56% | 1,235,000 |
| Mar 12, 2026 | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | 1.05% | 832,000 |
| Mar 11, 2026 | 1.92 | 1.92 | 1.87 | 1.90 | 1.90 | - | 1,182,000 |
| Mar 10, 2026 | 1.91 | 1.91 | 1.87 | 1.90 | 1.90 | 1.06% | 1,191,500 |
| Mar 9, 2026 | 1.88 | 1.89 | 1.85 | 1.88 | 1.88 | -1.05% | 1,221,000 |
| Mar 6, 2026 | 1.89 | 1.91 | 1.87 | 1.90 | 1.90 | - | 2,076,788 |
| Mar 5, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 1,015,784 |
| Mar 4, 2026 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | -1.04% | 1,409,000 |
| Mar 3, 2026 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | - | 1,831,500 |
| Mar 2, 2026 | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | -0.52% | 1,820,500 |
| Feb 27, 2026 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -1.03% | 810,000 |
| Feb 26, 2026 | 1.97 | 1.98 | 1.95 | 1.95 | 1.95 | -0.51% | 1,237,000 |
| Feb 25, 2026 | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | - | 1,899,750 |
| Feb 24, 2026 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | - | 2,124,121 |
| Feb 23, 2026 | 1.96 | 1.97 | 1.92 | 1.96 | 1.96 | - | 2,958,000 |
| Feb 20, 2026 | 1.96 | 1.97 | 1.91 | 1.96 | 1.96 | -1.01% | 4,475,500 |
| Feb 16, 2026 | 2.12 | 2.12 | 1.93 | 1.98 | 1.98 | -18.18% | 19,655,000 |
| Feb 13, 2026 | 2.42 | 2.44 | 2.41 | 2.42 | 2.42 | - | 606,500 |
| Feb 12, 2026 | 2.43 | 2.44 | 2.41 | 2.42 | 2.42 | -0.82% | 459,500 |
| Feb 11, 2026 | 2.42 | 2.44 | 2.41 | 2.44 | 2.44 | 1.24% | 715,500 |
| Feb 10, 2026 | 2.43 | 2.43 | 2.40 | 2.41 | 2.41 | -0.82% | 873,500 |
| Feb 9, 2026 | 2.44 | 2.45 | 2.43 | 2.43 | 2.43 | -0.41% | 765,500 |
| Feb 6, 2026 | 2.45 | 2.45 | 2.42 | 2.44 | 2.44 | -0.41% | 626,616 |
| Feb 5, 2026 | 2.44 | 2.48 | 2.42 | 2.45 | 2.45 | 0.82% | 1,536,000 |
| Feb 4, 2026 | 2.41 | 2.44 | 2.39 | 2.43 | 2.43 | 0.83% | 1,435,418 |
| Feb 3, 2026 | 2.39 | 2.41 | 2.36 | 2.41 | 2.41 | 1.69% | 1,120,500 |
| Feb 2, 2026 | 2.41 | 2.41 | 2.35 | 2.37 | 2.37 | -2.07% | 3,109,000 |
| Jan 30, 2026 | 2.47 | 2.47 | 2.41 | 2.42 | 2.42 | -1.63% | 1,457,500 |
| Jan 29, 2026 | 2.40 | 2.46 | 2.39 | 2.46 | 2.46 | 2.50% | 2,437,500 |
| Jan 28, 2026 | 2.45 | 2.45 | 2.38 | 2.40 | 2.40 | -2.04% | 3,450,091 |
| Jan 27, 2026 | 2.50 | 2.50 | 2.44 | 2.45 | 2.45 | -1.61% | 2,000,500 |
| Jan 26, 2026 | 2.52 | 2.52 | 2.49 | 2.49 | 2.49 | -1.58% | 770,500 |
| Jan 23, 2026 | 2.50 | 2.53 | 2.49 | 2.53 | 2.53 | 0.80% | 499,000 |
| Jan 22, 2026 | 2.50 | 2.51 | 2.49 | 2.51 | 2.51 | 0.40% | 553,699 |
| Jan 21, 2026 | 2.51 | 2.52 | 2.49 | 2.50 | 2.50 | -0.79% | 149,000 |
| Jan 20, 2026 | 2.52 | 2.52 | 2.49 | 2.52 | 2.52 | - | 1,328,500 |
| Jan 19, 2026 | 2.52 | 2.53 | 2.51 | 2.52 | 2.52 | - | 457,500 |
| Jan 16, 2026 | 2.52 | 2.54 | 2.52 | 2.52 | 2.52 | - | 552,524 |
| Jan 15, 2026 | 2.52 | 2.55 | 2.52 | 2.52 | 2.52 | -0.40% | 1,036,000 |
| Jan 14, 2026 | 2.52 | 2.53 | 2.51 | 2.53 | 2.53 | 0.40% | 656,500 |
| Jan 13, 2026 | 2.52 | 2.53 | 2.50 | 2.52 | 2.52 | 0.40% | 461,000 |
| Jan 12, 2026 | 2.55 | 2.55 | 2.51 | 2.51 | 2.51 | -1.18% | 485,440 |
| Jan 9, 2026 | 2.53 | 2.55 | 2.53 | 2.54 | 2.54 | 0.79% | 1,089,500 |
| Jan 8, 2026 | 2.55 | 2.55 | 2.52 | 2.52 | 2.52 | -1.18% | 677,589 |
| Jan 7, 2026 | 2.51 | 2.56 | 2.51 | 2.55 | 2.55 | 1.59% | 1,182,000 |
| Jan 6, 2026 | 2.50 | 2.54 | 2.50 | 2.51 | 2.51 | -0.40% | 917,500 |
| Jan 5, 2026 | 2.48 | 2.53 | 2.47 | 2.52 | 2.52 | 2.86% | 1,247,500 |
| Jan 2, 2026 | 2.44 | 2.47 | 2.44 | 2.45 | 2.45 | 0.41% | 454,000 |
| Dec 31, 2025 | 2.44 | 2.46 | 2.44 | 2.44 | 2.44 | - | 134,500 |
| Dec 30, 2025 | 2.44 | 2.47 | 2.44 | 2.44 | 2.44 | - | 998,000 |
| Dec 29, 2025 | 2.44 | 2.46 | 2.44 | 2.44 | 2.44 | - | 519,009 |
| Dec 24, 2025 | 2.44 | 2.46 | 2.44 | 2.44 | 2.44 | -0.81% | 350,589 |
| Dec 23, 2025 | 2.45 | 2.46 | 2.43 | 2.46 | 2.46 | - | 827,000 |
| Dec 22, 2025 | 2.45 | 2.48 | 2.45 | 2.46 | 2.46 | -0.40% | 416,482 |
| Dec 19, 2025 | 2.46 | 2.48 | 2.45 | 2.47 | 2.47 | - | 332,202 |
| Dec 18, 2025 | 2.47 | 2.49 | 2.45 | 2.47 | 2.47 | - | 374,500 |
| Dec 17, 2025 | 2.45 | 2.49 | 2.45 | 2.47 | 2.47 | 0.82% | 317,000 |
| Dec 16, 2025 | 2.47 | 2.48 | 2.44 | 2.45 | 2.45 | -1.21% | 1,045,000 |
| Dec 15, 2025 | 2.50 | 2.50 | 2.47 | 2.48 | 2.48 | -0.40% | 311,538 |
| Dec 12, 2025 | 2.46 | 2.52 | 2.46 | 2.49 | 2.49 | 1.22% | 750,886 |
| Dec 11, 2025 | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | -0.81% | 527,013 |
| Dec 10, 2025 | 2.48 | 2.49 | 2.46 | 2.48 | 2.48 | - | 952,000 |
| Dec 9, 2025 | 2.49 | 2.49 | 2.46 | 2.48 | 2.48 | - | 1,090,500 |
| Dec 8, 2025 | 2.51 | 2.51 | 2.48 | 2.48 | 2.48 | -0.80% | 405,000 |
| Dec 5, 2025 | 2.49 | 2.51 | 2.48 | 2.50 | 2.50 | 0.40% | 405,601 |
| Dec 4, 2025 | 2.50 | 2.52 | 2.48 | 2.49 | 2.49 | -0.80% | 1,560,500 |
| Dec 3, 2025 | 2.52 | 2.53 | 2.50 | 2.51 | 2.51 | -0.40% | 1,422,238 |
| Dec 2, 2025 | 2.53 | 2.56 | 2.52 | 2.52 | 2.52 | -0.79% | 925,500 |
| Dec 1, 2025 | 2.53 | 2.55 | 2.53 | 2.54 | 2.54 | 0.79% | 905,977 |
| Nov 28, 2025 | 2.53 | 2.54 | 2.52 | 2.52 | 2.52 | -0.40% | 998,500 |