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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.91	0.9	0.9	0.91	0.89	2.68M
November 19, 2025	0.91	0.91	0.91	0.91	0.9	459,546
November 18, 2025	0.91	0.91	0.91	0.91	0.9	397,162
November 17, 2025	0.91	0.91	0.91	0.92	0.9	2.22M
November 14, 2025	0.92	0.91	0.91	0.92	0.91	1.44M
November 13, 2025	0.92	0.92	0.92	0.92	0.91	1.02M
November 12, 2025	0.92	0.92	0.92	0.92	0.91	3.08M
November 11, 2025	0.91	0.92	0.92	0.92	0.9	5.39M
November 10, 2025	0.9	0.9	0.9	0.91	0.89	1.36M
November 07, 2025	0.9	0.9	0.9	0.91	0.9	1.08M
November 06, 2025	0.89	0.91	0.91	0.91	0.89	2M
November 05, 2025	0.89	0.89	0.89	0.9	0.89	1.66M
November 04, 2025	0.91	0.9	0.9	0.91	0.9	687,119
November 03, 2025	0.91	0.9	0.9	0.91	0.9	1.87M
October 31, 2025	0.91	0.91	0.91	0.91	0.9	1.86M
October 30, 2025	0.91	0.91	0.91	0.91	0.9	4.07M
October 28, 2025	0.91	0.91	0.91	0.91	0.9	2.09M
October 27, 2025	0.9	0.9	0.9	0.91	0.9	4.18M
October 24, 2025	0.91	0.9	0.9	0.91	0.9	1.98M
October 23, 2025	0.9	0.91	0.91	0.91	0.9	1.5M
October 22, 2025	0.9	0.9	0.9	0.91	0.9	1.57M
October 21, 2025	0.91	0.91	0.91	0.91	0.9	721,315
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

Yuexiu Real Estate Investment Trust (0405.HK) HKSE