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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	0.91	0.91	0.91	0.91	0.9	965,917
October 17, 2025	0.91	0.91	0.91	0.91	0.9	1.76M
October 16, 2025	0.91	0.91	0.91	0.91	0.9	1.01M
October 15, 2025	0.91	0.91	0.91	0.91	0.89	2.95M
October 14, 2025	0.91	0.9	0.9	0.91	0.9	2.98M
October 13, 2025	0.91	0.91	0.91	0.92	0.9	2.21M
October 10, 2025	0.92	0.93	0.93	0.93	0.91	1.07M
October 09, 2025	0.91	0.92	0.92	0.92	0.9	4.14M
October 08, 2025	0.92	0.91	0.91	0.92	0.9	1.67M
October 03, 2025	0.92	0.92	0.92	0.92	0.91	1.4M
October 02, 2025	0.92	0.92	0.92	0.93	0.91	2.3M
September 30, 2025	0.92	0.93	0.93	0.93	0.91	2.05M
September 29, 2025	0.93	0.92	0.92	0.93	0.91	3.44M
September 26, 2025	0.92	0.93	0.93	0.93	0.91	5.28M
September 25, 2025	0.93	0.93	0.93	0.93	0.91	5.58M
September 24, 2025	0.93	0.93	0.93	0.93	0.92	2.01M
September 23, 2025	0.93	0.93	0.93	0.94	0.92	2.22M
September 22, 2025	0.95	0.94	0.94	0.95	0.93	1.63M
September 19, 2025	0.94	0.95	0.95	0.95	0.93	4.23M
September 18, 2025	0.96	0.94	0.94	0.96	0.93	3.72M
September 17, 2025	0.96	0.96	0.96	0.96	0.95	3.78M
September 16, 2025	0.96	0.95	0.95	0.98	0.95	4.4M
September 15, 2025	0.96	0.96	0.96	0.96	0.94	7.51M
September 12, 2025	0.95	0.95	0.95	0.96	0.94	6.56M
September 11, 2025	0.95	0.95	0.95	0.95	0.94	1.14M
September 10, 2025	0.93	0.95	0.95	0.95	0.93	3.65M
September 09, 2025	0.94	0.93	0.93	0.94	0.92	4.55M
September 08, 2025	0.95	0.97	0.97	0.97	0.94	5.82M
September 05, 2025	0.95	0.95	0.95	0.96	0.94	3.91M
September 04, 2025	0.95	0.96	0.96	0.96	0.94	6.71M
September 03, 2025	0.94	0.95	0.95	0.95	0.93	3.73M
September 02, 2025	0.94	0.94	0.94	0.94	0.93	3.52M
September 01, 2025	0.94	0.94	0.94	0.95	0.93	2.19M
August 29, 2025	0.94	0.94	0.94	0.94	0.93	1.65M
August 28, 2025	0.94	0.94	0.94	0.94	0.93	2.1M
August 27, 2025	0.98	0.94	0.94	0.98	0.94	5.38M
August 26, 2025	0.94	0.98	0.98	0.98	0.94	9.45M
August 25, 2025	0.94	0.94	0.94	0.95	0.93	3.67M
August 22, 2025	0.94	0.93	0.93	0.95	0.93	2.76M
August 21, 2025	0.95	0.94	0.94	0.96	0.94	2.11M
August 20, 2025	0.94	0.95	0.95	0.95	0.93	3.14M
August 19, 2025	0.95	0.94	0.94	0.97	0.94	4.44M
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

Yuexiu Real Estate Investment Trust (0405.HK) HKSE