U.S. Markets close in 5 hrs 47 mins

Yuexiu Property Company Limited (0123.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
1.720-0.020 (-1.149%)
At close: 4:08PM HKT
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20171.761.771.691.721.7298,205,799
Sep 18, 20171.651.761.641.741.74244,974,578
Sep 15, 20171.541.631.521.631.63173,615,583
Sep 14, 20171.501.541.501.531.5374,180,994
Sep 13, 20171.541.551.491.511.5164,796,202
Sep 12, 20171.511.561.491.531.53122,378,639
Sep 11, 20171.491.531.491.501.5051,651,493
Sep 08, 20171.521.521.471.481.4860,952,284
Sep 07, 20171.441.521.441.511.51188,373,797
Sep 06, 20171.431.441.411.441.4427,390,768
Sep 05, 20171.421.451.421.441.4423,758,566
Sep 04, 20171.431.431.411.411.4126,604,769
Sep 01, 20171.451.461.431.431.4319,209,373
Aug 31, 20171.451.461.421.441.4430,384,068
Aug 30, 20171.411.481.411.451.4577,771,948
Aug 29, 20171.421.421.401.411.4118,881,800
Aug 28, 20171.421.431.411.411.4121,070,554
Aug 25, 20171.421.431.411.421.4228,339,934
Aug 24, 20171.421.441.411.421.4242,470,578
Aug 23, 20171.421.421.421.421.42-
Aug 22, 20171.411.431.401.411.4149,733,771
Aug 21, 20171.381.411.381.401.4033,433,381
Aug 18, 20171.381.381.361.371.3724,747,025
Aug 17, 20171.381.391.371.391.3928,062,037
Aug 16, 20171.421.421.371.381.3856,376,302
Aug 15, 20171.371.421.371.401.4062,301,516
Aug 14, 20171.381.381.361.371.3714,931,848
Aug 11, 20171.391.391.351.371.3742,527,602
Aug 10, 20171.431.431.391.411.4138,329,692
Aug 09, 20171.431.441.411.431.4325,922,715
Aug 08, 20171.421.451.411.441.4421,418,636
Aug 07, 20171.431.431.411.421.4217,888,535
Aug 04, 20171.421.431.411.431.4311,788,420
Aug 03, 20171.451.451.391.421.4267,258,963
Aug 02, 20171.451.461.431.451.4533,235,375
Aug 01, 20171.471.481.441.451.4535,234,337
Jul 31, 20171.461.481.451.471.4725,118,770
Jul 28, 20171.481.481.451.461.4632,088,352
Jul 27, 20171.461.521.441.491.4966,215,138
Jul 26, 20171.461.471.441.451.4520,058,807
Jul 25, 20171.481.481.431.451.4523,004,210
Jul 24, 20171.471.491.451.471.4723,906,082
Jul 21, 20171.501.501.461.461.4630,843,600
Jul 20, 20171.451.501.431.501.5081,190,959
Jul 19, 20171.411.451.411.441.4425,085,164
Jul 18, 20171.421.441.401.411.4126,469,137
Jul 17, 20171.461.481.401.431.4395,179,686
Jul 14, 20171.371.471.361.441.44169,453,481
Jul 13, 20171.361.371.361.371.3716,983,387
Jul 12, 20171.361.371.351.351.3524,607,048
Jul 11, 20171.351.361.341.351.3517,140,504
Jul 10, 20171.361.371.331.341.3415,386,052
Jul 07, 20171.341.361.341.361.3623,401,079
Jul 06, 20171.341.351.341.351.3510,394,347
Jul 05, 20171.341.351.331.341.3420,629,278
Jul 04, 20171.371.391.331.341.3428,487,393
Jul 03, 20171.331.371.331.371.3740,108,381
Jun 30, 20171.311.331.301.331.3320,691,927
Jun 29, 20171.321.321.311.321.3214,972,970
Jun 28, 20171.321.321.291.311.3130,513,014
Jun 27, 20171.351.351.311.321.3233,957,013
Jun 26, 20171.321.351.321.341.3425,448,009
Jun 23, 20171.321.331.311.331.339,829,569
Jun 22, 20171.321.341.311.311.3123,871,203
Jun 21, 20171.301.341.301.321.3237,052,605
Jun 20, 20171.321.321.301.311.317,218,290
Jun 19, 20171.291.311.291.311.3111,782,433
Jun 16, 20171.301.301.281.291.2915,169,360
Jun 15, 20171.301.301.281.291.2913,563,592
Jun 14, 20171.321.331.301.311.3128,720,695
Jun 13, 20171.311.331.311.321.328,672,081
Jun 12, 20171.331.341.311.321.3223,452,546
Jun 12, 20170.032 Dividend
Jun 09, 20171.391.391.341.361.3351,665,180
Jun 08, 20171.381.391.371.391.3638,650,580
Jun 07, 20171.381.411.361.371.3481,334,484
Jun 06, 20171.371.401.361.371.3451,743,490
Jun 05, 20171.371.381.351.371.3431,807,534
Jun 02, 20171.351.371.351.371.3425,414,954
Jun 01, 20171.361.371.331.361.3341,722,203
May 31, 20171.401.401.351.361.3375,836,247
May 29, 20171.281.431.271.401.37151,659,149
May 26, 20171.291.291.261.281.2519,412,638
May 25, 20171.261.301.251.291.2658,717,416
May 24, 20171.231.261.221.251.2221,277,596
May 23, 20171.261.261.221.221.1928,813,524
May 22, 20171.251.261.241.251.229,031,071
May 19, 20171.221.261.211.241.2138,916,635
May 18, 20171.211.231.201.211.1818,853,277
May 17, 20171.231.241.221.221.1919,677,560
May 16, 20171.241.251.231.241.2111,480,648
May 15, 20171.231.241.221.241.2120,671,821
May 12, 20171.231.241.221.231.205,079,212
May 11, 20171.231.241.221.231.2018,354,704
May 10, 20171.231.251.221.221.1927,695,858
May 09, 20171.211.231.211.231.2026,472,645
May 08, 20171.231.241.211.211.1817,457,734
May 05, 20171.251.251.221.221.1921,379,600
May 04, 20171.311.311.251.251.2242,547,386
May 02, 20171.321.331.301.311.2826,365,246
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...