Yuexiu Services Group Limited - 6626.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.96	1.96	1.96	1.97	1.91	4.48M
February 16, 2026	2.12	1.98	1.98	2.12	1.93	19.66M
February 13, 2026	2.42	2.42	2.42	2.44	2.41	606,500
February 12, 2026	2.43	2.42	2.42	2.44	2.41	459,500
February 11, 2026	2.42	2.44	2.44	2.44	2.41	728,000
February 10, 2026	2.43	2.41	2.41	2.43	2.4	873,500
February 09, 2026	2.44	2.43	2.43	2.45	2.43	770,500
February 06, 2026	2.45	2.44	2.44	2.45	2.42	627,616
February 05, 2026	2.44	2.45	2.45	2.48	2.42	1.54M
February 04, 2026	2.41	2.43	2.43	2.44	2.39	1.44M
February 03, 2026	2.39	2.41	2.41	2.41	2.36	1.12M
February 02, 2026	2.41	2.37	2.37	2.41	2.35	3.11M
January 30, 2026	2.47	2.42	2.42	2.47	2.41	1.46M
January 29, 2026	2.4	2.46	2.46	2.46	2.39	2.44M
January 28, 2026	2.45	2.4	2.4	2.45	2.38	3.45M
January 27, 2026	2.5	2.45	2.45	2.5	2.44	2M
January 26, 2026	2.52	2.49	2.49	2.52	2.49	770,500
January 23, 2026	2.5	2.53	2.53	2.53	2.49	497,500
January 22, 2026	2.5	2.51	2.51	2.51	2.49	554,199
January 21, 2026	2.51	2.5	2.5	2.52	2.49	148,500
January 20, 2026	2.52	2.52	2.52	2.52	2.49	1.33M
January 19, 2026	2.52	2.52	2.52	2.53	2.51	457,500
January 16, 2026	2.52	2.52	2.52	2.54	2.52	553,024
January 15, 2026	2.52	2.52	2.52	2.55	2.52	1.04M
January 14, 2026	2.52	2.53	2.53	2.53	2.51	656,500
January 13, 2026	2.52	2.52	2.52	2.53	2.5	461,000
January 12, 2026	2.55	2.51	2.51	2.55	2.51	485,440
January 09, 2026	2.53	2.54	2.54	2.55	2.53	1.09M
January 08, 2026	2.55	2.52	2.52	2.55	2.52	677,589
January 07, 2026	2.51	2.55	2.55	2.56	2.51	1.18M
January 06, 2026	2.5	2.51	2.51	2.54	2.5	917,500
January 05, 2026	2.48	2.52	2.52	2.53	2.47	1.25M
January 02, 2026	2.44	2.45	2.45	2.47	2.44	455,000
December 31, 2025	2.44	2.44	2.44	2.46	2.44	134,500
December 30, 2025	2.44	2.44	2.44	2.47	2.44	997,500
December 29, 2025	2.44	2.44	2.44	2.46	2.44	517,509
December 24, 2025	2.44	2.44	2.44	2.46	2.44	350,589
December 23, 2025	2.45	2.46	2.46	2.46	2.43	829,000
December 22, 2025	2.45	2.46	2.46	2.48	2.45	416,982
December 19, 2025	2.46	2.47	2.47	2.48	2.45	333,202
December 18, 2025	2.47	2.47	2.47	2.49	2.45	374,500
December 17, 2025	2.45	2.47	2.47	2.49	2.45	317,000
December 16, 2025	2.47	2.45	2.45	2.48	2.44	1.03M
December 15, 2025	2.5	2.48	2.48	2.5	2.47	311,538
December 12, 2025	2.46	2.5	2.5	2.52	2.46	740,386
December 11, 2025	2.48	2.46	2.46	2.48	2.46	527,013
December 10, 2025	2.48	2.48	2.48	2.49	2.46	952,000
December 09, 2025	2.49	2.48	2.48	2.49	2.46	1.09M
December 08, 2025	2.51	2.48	2.48	2.51	2.48	405,000
December 05, 2025	2.49	2.5	2.5	2.51	2.48	409,101
December 04, 2025	2.5	2.49	2.49	2.52	2.48	1.54M
December 03, 2025	2.52	2.51	2.51	2.53	2.5	1.42M
December 02, 2025	2.53	2.52	2.52	2.56	2.52	925,500
December 01, 2025	2.53	2.54	2.54	2.55	2.53	905,977
November 28, 2025	2.53	2.52	2.52	2.54	2.52	1.01M
November 27, 2025	2.52	2.52	2.52	2.53	2.52	1.01M
November 26, 2025	2.53	2.53	2.53	2.54	2.52	560,000
November 25, 2025	2.52	2.53	2.53	2.54	2.52	1.22M
November 24, 2025	2.54	2.52	2.52	2.55	2.52	6.69M
November 21, 2025	2.56	2.53	2.53	2.56	2.53	2.95M

Yuexiu Services Group Limited (6626.HK) HKSE