Yuexiu Real Estate Investment Trust - 0405.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.92	0.95	0.95	0.96	0.92	5.66M
August 15, 2025	0.93	0.92	0.92	0.94	0.91	7.38M
August 14, 2025	0.95	0.95	0.95	0.96	0.94	5.34M
August 13, 2025	0.93	0.95	0.95	0.95	0.93	4.91M
August 12, 2025	0.94	0.93	0.93	0.94	0.92	3.22M
August 11, 2025	0.93	0.94	0.94	0.94	0.92	3.58M
August 08, 2025	0.92	0.93	0.93	0.93	0.91	942,757
August 07, 2025	0.92	0.92	0.92	0.93	0.91	2.36M
August 06, 2025	0.91	0.91	0.91	0.93	0.91	2.64M
August 05, 2025	0.88	0.91	0.91	0.93	0.88	9.02M
August 04, 2025	0.89	0.88	0.88	0.89	0.88	934,607
August 01, 2025	0.89	0.89	0.89	0.91	0.88	5.32M
July 31, 2025	0.92	0.89	0.89	0.92	0.89	4.21M
July 30, 2025	0.91	0.91	0.91	0.92	0.9	1.9M
July 29, 2025	0.92	0.91	0.91	0.92	0.9	2.39M
July 28, 2025	0.91	0.92	0.92	0.93	0.91	6.05M
July 25, 2025	0.91	0.91	0.91	0.92	0.9	3.44M
July 24, 2025	0.89	0.91	0.91	0.91	0.89	2.61M
July 23, 2025	0.9	0.89	0.89	0.91	0.89	1.64M
July 22, 2025	0.91	0.9	0.9	0.91	0.89	4.82M
July 21, 2025	0.9	0.91	0.91	0.91	0.9	1.76M
July 18, 2025	0.89	0.9	0.9	0.91	0.89	5.01M
July 17, 2025	0.91	0.89	0.89	0.91	0.89	3.61M
July 16, 2025	0.88	0.9	0.9	0.91	0.88	5.37M
July 15, 2025	0.89	0.88	0.88	0.9	0.86	7.35M
July 14, 2025	0.89	0.89	0.89	0.91	0.88	4.54M
July 11, 2025	0.88	0.89	0.89	0.9	0.88	5.67M
July 10, 2025	0.86	0.88	0.88	0.88	0.85	5.98M
July 09, 2025	0.85	0.86	0.86	0.87	0.85	2.56M
July 08, 2025	0.85	0.86	0.86	0.86	0.84	2.21M
July 07, 2025	0.83	0.84	0.84	0.85	0.82	2.83M
July 04, 2025	0.85	0.83	0.83	0.85	0.82	3.23M
July 03, 2025	0.83	0.84	0.84	0.85	0.82	4.4M
July 02, 2025	0.87	0.83	0.83	0.88	0.82	8.85M
June 30, 2025	0.84	0.87	0.87	0.87	0.83	6.03M
June 27, 2025	0.84	0.84	0.84	0.84	0.82	2.68M
June 26, 2025	0.82	0.83	0.83	0.84	0.81	4.06M
June 25, 2025	0.81	0.83	0.83	0.83	0.8	4.17M
June 24, 2025	0.8	0.81	0.81	0.82	0.8	2.02M
June 23, 2025	0.78	0.81	0.81	0.81	0.77	2.56M
June 20, 2025	0.78	0.78	0.78	0.79	0.77	3.14M
June 19, 2025	0.8	0.78	0.78	0.8	0.77	2.6M
June 18, 2025	0.81	0.8	0.8	0.81	0.78	3.49M
June 17, 2025	0.82	0.8	0.8	0.82	0.8	4.19M
June 16, 2025	0.8	0.82	0.82	0.83	0.8	4.59M
June 13, 2025	0.82	0.8	0.8	0.82	0.8	1.94M
June 12, 2025	0.82	0.82	0.82	0.82	0.81	1.75M
June 11, 2025	0.78	0.82	0.82	0.82	0.78	5.21M
June 10, 2025	0.77	0.79	0.79	0.79	0.76	6.35M
June 09, 2025	0.75	0.77	0.77	0.77	0.75	3.82M
June 06, 2025	0.76	0.75	0.75	0.77	0.74	12.88M
June 05, 2025	0.76	0.77	0.77	0.77	0.76	2.61M
June 04, 2025	0.75	0.77	0.77	0.78	0.75	5.22M
June 03, 2025	0.74	0.75	0.75	0.76	0.74	5.14M
June 02, 2025	0.74	0.73	0.73	0.74	0.72	3.6M
May 30, 2025	0.74	0.74	0.74	0.75	0.73	1.9M
May 29, 2025	0.73	0.74	0.74	0.74	0.73	1.91M
May 28, 2025	0.74	0.74	0.74	0.74	0.73	682,417
May 27, 2025	0.73	0.73	0.73	0.74	0.73	891,117
May 26, 2025	0.73	0.73	0.73	0.74	0.72	3.25M

Yuexiu Real Estate Investment Trust (0405.HK) HKSE