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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.84	0.85	0.85	0.85	0.84	1.12M
February 16, 2026	0.85	0.84	0.84	0.85	0.84	652,384
February 13, 2026	0.85	0.84	0.84	0.86	0.84	2.24M
February 12, 2026	0.85	0.85	0.85	0.85	0.84	1.5M
February 11, 2026	0.85	0.84	0.84	0.85	0.84	2.02M
February 10, 2026	0.85	0.85	0.85	0.85	0.84	1.18M
February 09, 2026	0.85	0.85	0.85	0.85	0.84	2.51M
February 06, 2026	0.85	0.84	0.84	0.85	0.84	1.73M
February 05, 2026	0.85	0.85	0.85	0.86	0.84	10.19M
February 04, 2026	0.85	0.85	0.85	0.85	0.84	5.24M
February 03, 2026	0.85	0.85	0.85	0.85	0.84	1.15M
February 02, 2026	0.85	0.85	0.85	0.86	0.84	1.83M
January 30, 2026	0.85	0.85	0.85	0.85	0.84	2.54M
January 29, 2026	0.85	0.85	0.85	0.85	0.84	12.16M
January 28, 2026	0.85	0.85	0.85	0.85	0.84	3.34M
January 27, 2026	0.84	0.85	0.85	0.85	0.84	1.33M
January 26, 2026	0.85	0.84	0.84	0.85	0.83	2.74M
January 23, 2026	0.85	0.85	0.85	0.85	0.84	4.07M
January 22, 2026	0.85	0.85	0.85	0.85	0.84	609,899
January 21, 2026	0.85	0.85	0.85	0.85	0.84	877,807
January 20, 2026	0.85	0.85	0.85	0.85	0.84	1.55M
January 19, 2026	0.84	0.85	0.85	0.85	0.84	1.27M
January 16, 2026	0.84	0.84	0.84	0.85	0.84	632,227
January 15, 2026	0.85	0.85	0.85	0.85	0.84	1.39M
January 14, 2026	0.84	0.85	0.85	0.85	0.83	3.43M
January 13, 2026	0.84	0.85	0.85	0.85	0.83	4.45M
January 12, 2026	0.85	0.85	0.85	0.85	0.84	2.74M
January 09, 2026	0.85	0.85	0.85	0.85	0.84	6.25M
January 08, 2026	0.85	0.86	0.86	0.86	0.85	630,881
January 07, 2026	0.85	0.86	0.86	0.86	0.85	1.03M
January 06, 2026	0.86	0.86	0.86	0.86	0.85	2.04M
January 05, 2026	0.86	0.86	0.86	0.87	0.85	4.16M
January 02, 2026	0.86	0.86	0.86	0.86	0.85	1.14M
December 31, 2025	0.86	0.86	0.86	0.86	0.85	471,250
December 30, 2025	0.85	0.86	0.86	0.86	0.85	1.5M
December 29, 2025	0.86	0.86	0.86	0.86	0.85	2.16M
December 24, 2025	0.87	0.86	0.86	0.87	0.86	236,765
December 23, 2025	0.86	0.86	0.86	0.87	0.86	753,316
December 22, 2025	0.86	0.87	0.87	0.87	0.86	968,647
December 19, 2025	0.86	0.86	0.86	0.87	0.86	1.64M
December 18, 2025	0.86	0.87	0.87	0.87	0.86	397,773
December 17, 2025	0.87	0.87	0.87	0.87	0.85	1.93M
December 16, 2025	0.88	0.87	0.87	0.88	0.86	3.04M
December 15, 2025	0.88	0.88	0.88	0.89	0.88	739,859
December 12, 2025	0.87	0.88	0.88	0.89	0.87	1.29M
December 11, 2025	0.87	0.87	0.87	0.88	0.87	741,733
December 10, 2025	0.87	0.87	0.87	0.88	0.86	2.97M
December 09, 2025	0.87	0.87	0.87	0.88	0.87	530,075
December 08, 2025	0.88	0.87	0.87	0.89	0.87	3.71M
December 05, 2025	0.89	0.88	0.88	0.89	0.88	1.27M
December 04, 2025	0.9	0.89	0.89	0.9	0.88	2.6M
December 03, 2025	0.9	0.9	0.9	0.9	0.89	224,782
December 02, 2025	0.89	0.9	0.9	0.9	0.89	984,928
December 01, 2025	0.89	0.89	0.89	0.9	0.89	656,275
November 28, 2025	0.89	0.88	0.88	0.9	0.88	690,275
November 27, 2025	0.89	0.89	0.89	0.9	0.88	1.48M
November 26, 2025	0.89	0.89	0.89	0.9	0.88	1.29M
November 25, 2025	0.89	0.89	0.89	0.9	0.88	1.31M
November 24, 2025	0.88	0.89	0.89	0.89	0.87	1.12M
November 21, 2025	0.89	0.87	0.87	0.89	0.87	6.1M

Yuexiu Real Estate Investment Trust (0405.HK) HKSE