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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2.58	2.57	2.57	2.59	2.55	1.66M
November 19, 2025	2.55	2.56	2.56	2.57	2.55	2.06M
November 18, 2025	2.56	2.55	2.55	2.57	2.54	2.08M
November 17, 2025	2.56	2.56	2.56	2.56	2.54	499,800
November 14, 2025	2.59	2.57	2.57	2.59	2.55	939,000
November 13, 2025	2.6	2.59	2.59	2.6	2.58	1.38M
November 12, 2025	2.59	2.6	2.6	2.62	2.57	1.35M
November 11, 2025	2.57	2.58	2.58	2.58	2.55	1.81M
November 10, 2025	2.54	2.56	2.56	2.57	2.54	721,000
November 07, 2025	2.53	2.54	2.54	2.55	2.53	228,089
November 06, 2025	2.54	2.53	2.53	2.57	2.53	1.54M
November 05, 2025	2.53	2.53	2.53	2.53	2.52	549,202
November 04, 2025	2.55	2.53	2.53	2.56	2.53	421,830
November 03, 2025	2.54	2.55	2.55	2.55	2.53	291,000
October 31, 2025	2.57	2.54	2.54	2.57	2.54	583,000
October 30, 2025	2.59	2.57	2.57	2.59	2.57	469,500
October 28, 2025	2.59	2.57	2.57	2.61	2.56	1.13M
October 27, 2025	2.59	2.57	2.57	2.61	2.56	1.13M
October 26, 2025	2.58	2.57	2.57	2.59	2.56	383,000
October 24, 2025	2.54	2.57	2.57	2.58	2.52	680,000
October 23, 2025	2.54	2.54	2.54	2.54	2.52	374,196
October 22, 2025	2.54	2.52	2.52	2.54	2.52	455,246
October 21, 2025	2.52	2.54	2.54	2.56	2.52	340,000
October 20, 2025	2.53	2.52	2.52	2.56	2.52	955,082
October 17, 2025	2.56	2.52	2.52	2.57	2.52	564,500
October 16, 2025	2.55	2.54	2.54	2.56	2.54	357,000
October 15, 2025	2.54	2.53	2.53	2.55	2.53	623,739
October 14, 2025	2.56	2.53	2.53	2.57	2.53	762,000
October 13, 2025	2.54	2.56	2.56	2.57	2.52	1.24M
October 10, 2025	2.58	2.57	2.57	2.59	2.56	176,041
October 09, 2025	2.56	2.56	2.56	2.59	2.56	694,080
October 08, 2025	2.59	2.55	2.55	2.59	2.55	1.25M
October 06, 2025	2.62	2.59	2.59	2.62	2.59	742,666
October 03, 2025	2.63	2.64	2.64	2.64	2.61	567,500
October 02, 2025	2.65	2.64	2.64	2.65	2.62	577,014
September 30, 2025	2.63	2.65	2.65	2.66	2.63	735,738
September 29, 2025	2.6	2.66	2.66	2.68	2.6	1.23M
September 26, 2025	2.58	2.6	2.6	2.62	2.58	581,000
September 25, 2025	2.6	2.58	2.58	2.61	2.58	1.46M
September 24, 2025	2.63	2.62	2.62	2.64	2.61	666,000
September 23, 2025	2.65	2.62	2.62	2.65	2.62	799,000
September 22, 2025	2.68	2.65	2.65	2.7	2.65	867,000
September 19, 2025	2.7	2.69	2.69	2.7	2.68	725,000
September 18, 2025	2.71	2.68	2.68	2.71	2.68	1.57M
September 17, 2025	2.69	2.7	2.7	2.74	2.68	1.28M
September 16, 2025	2.7	2.7	2.7	2.7	2.68	378,000
September 15, 2025	2.71	2.7	2.7	2.72	2.69	1.32M
September 12, 2025	2.73	2.71	2.71	2.75	2.71	1.53M
September 11, 2025	2.73	2.72	2.72	2.74	2.71	419,600
September 10, 2025	2.72	2.74	2.74	2.74	2.71	422,369

Yuexiu Services Group Limited (6626.HK) HKSE