YUEXIU SERVICES GROUP LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 06626  2021-06-28    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 21 2.440 2.440 2.460 36,185,440 2.440 2.440 2.460 2.430 2.560 14,571,035 2.4834 -3.17%
2025-11-28 0 20 2.520 2.520 2.530 73,707,724 2.520 2.520 2.530 2.520 2.620 28,924,024 2.5483 -0.79%
2025-10-31 0 20 2.540 2.540 2.550 33,110,533 2.540 2.540 2.550 2.520 2.650 12,917,564 2.5632 -4.15%
2025-09-30 0 22 2.650 2.640 2.650 59,839,733 2.650 2.640 2.650 2.580 2.750 22,300,492 2.6833 -2.65%
2025-08-29 0 21 2.810 2.800 2.810 153,593,754 2.722 2.712 2.722 2.693 2.964 55,042,505 2.7905 -5.07%
2025-07-31 0 22 2.960 2.960 2.970 146,925,610 2.867 2.867 2.877 2.790 3.061 49,946,981 2.9416 2.78%
2025-06-30 0 21 2.880 2.880 2.900 80,772,261 2.790 2.790 2.809 2.625 2.867 29,130,488 2.7728 2.24%
2025-05-30 0 20 2.900 2.900 2.910 47,263,818 2.729 2.729 2.738 2.644 2.766 17,481,563 2.7036 0.69%
2025-04-30 0 19 2.880 2.860 2.880 97,160,570 2.710 2.691 2.710 2.569 2.870 36,099,987 2.6914 -2.04%
2025-03-31 0 21 2.940 2.940 2.960 186,485,755 2.766 2.766 2.785 2.672 3.369 62,757,800 2.9715 -7.84%
2025-02-28 0 20 3.190 3.190 3.220 64,124,333 3.002 3.002 3.030 2.861 3.133 21,606,714 2.9678 1.27%
2025-01-28 0 19 3.150 3.120 3.160 49,141,558 2.964 2.936 2.973 2.861 3.143 16,577,645 2.9643 -3.96%
2024-12-31 0 20 3.280 3.250 3.280 38,187,785 3.086 3.058 3.086 2.917 3.227 12,678,396 3.0120 3.80%
2024-11-29 0 21 3.160 3.160 3.190 73,741,473 2.973 2.973 3.002 2.851 3.209 24,341,470 3.0295 -4.82%
2024-10-31 0 21 3.320 3.320 3.390 118,189,688 3.124 3.124 3.190 3.096 3.707 34,634,216 3.4125 -7.00%
2024-09-30 0 19 3.570 3.560 3.570 91,842,628 3.359 3.350 3.359 2.766 3.482 29,052,096 3.1613 17.82%
2024-08-30 0 22 3.130 3.090 3.130 71,615,998 2.851 2.815 2.851 2.459 2.924 26,493,113 2.7032 6.83%
2024-07-31 0 22 2.930 2.930 2.950 61,080,593 2.669 2.669 2.687 2.560 3.006 21,608,850 2.8266 -5.79%
2024-06-28 0 19 3.110 3.110 3.130 79,687,307 2.833 2.833 2.851 2.815 3.338 26,130,107 3.0496 -9.59%
2024-05-31 0 21 3.530 3.530 3.540 263,278,611 3.133 3.133 3.142 2.645 3.497 85,435,330 3.0816 18.46%
2024-04-30 0 20 2.980 2.950 2.980 65,461,162 2.645 2.619 2.645 2.335 2.654 26,337,893 2.4854 1.36%
2024-03-28 0 20 2.940 2.940 2.950 113,120,589 2.610 2.610 2.619 2.255 2.636 45,632,117 2.4790 11.36%
2024-02-29 0 19 2.640 2.640 2.690 34,886,322 2.343 2.343 2.388 2.059 2.423 15,248,178 2.2879 8.64%
2024-01-31 0 22 2.430 2.410 2.430 44,968,700 2.157 2.139 2.157 2.059 2.379 20,140,434 2.2328 -5.81%
2023-12-29 0 19 2.580 2.580 2.600 47,572,172 2.290 2.290 2.308 2.077 2.326 21,679,985 2.1943 1.98%
2023-11-30 0 22 2.530 2.530 2.550 93,226,924 2.246 2.246 2.264 2.219 2.574 39,107,627 2.3839 -6.99%
2023-10-31 0 20 2.720 2.720 2.750 55,931,208 2.414 2.414 2.441 2.397 2.681 22,379,940 2.4992 -7.80%
2023-09-29 0 19 2.950 2.930 2.950 48,455,163 2.619 2.601 2.619 2.539 2.920 17,760,599 2.7282 -3.94%
2023-08-31 0 23 3.160 3.150 3.160 136,647,135 2.726 2.717 2.726 2.346 2.830 52,022,915 2.6267 -0.32%
2023-07-31 0 20 3.170 3.140 3.170 77,108,819 2.735 2.709 2.735 2.355 2.804 30,045,407 2.5664 10.84%
2023-06-30 0 21 2.860 2.860 2.870 95,471,336 2.467 2.467 2.476 2.450 2.804 36,183,913 2.6385 -2.05%
2023-05-31 0 21 2.920 2.880 2.920 152,347,569 2.519 2.484 2.519 2.459 3.226 54,915,144 2.7742 -20.05%
2023-04-28 0 17 3.780 3.780 3.800 77,788,046 3.151 3.151 3.167 3.084 3.451 23,574,669 3.2996 -1.05%
2023-03-31 0 23 3.820 3.820 3.930 336,958,556 3.184 3.184 3.276 2.959 4.084 103,972,048 3.2409 -18.55%
2023-02-28 0 20 4.690 4.520 4.690 226,835,913 3.909 3.768 3.909 3.743 4.268 55,837,163 4.0625 -0.64%
2023-01-31 0 18 4.720 4.720 4.740 317,092,125 3.934 3.934 3.951 2.776 3.934 88,068,441 3.6005 42.60%
2022-12-30 0 20 3.310 3.250 3.310 157,527,574 2.759 2.709 2.759 2.401 3.067 57,206,925 2.7536 11.45%
2022-11-30 0 22 2.970 2.930 2.970 67,518,013 2.476 2.442 2.476 1.875 2.526 29,498,276 2.2889 30.26%
2022-10-31 0 20 2.280 2.280 2.330 42,006,033 1.900 1.900 1.942 1.900 2.534 19,965,886 2.1039 -21.11%
2022-09-30 0 21 2.890 2.850 2.890 50,293,922 2.409 2.376 2.409 2.301 2.734 19,656,157 2.5587 -9.97%
2022-08-31 0 23 3.210 3.190 3.210 99,705,454 2.676 2.659 2.676 2.534 3.076 36,310,859 2.7459 -14.63%
2022-07-29 0 20 3.760 3.710 3.760 102,640,441 3.134 3.092 3.134 3.067 3.459 31,535,331 3.2548 -4.57%
2022-06-30 0 21 3.940 3.940 3.950 104,536,213 3.284 3.284 3.293 2.892 3.334 33,254,715 3.1435 11.36%
2022-05-31 0 20 3.640 3.630 3.640 70,775,937 2.949 2.941 2.949 2.795 3.192 23,476,715 3.0147 -6.67%
2022-04-29 0 18 3.900 3.840 3.900 101,000,117 3.160 3.111 3.160 2.900 3.476 31,488,979 3.2075 -2.50%
2022-03-31 0 23 4.000 3.980 4.000 269,334,447 3.241 3.225 3.241 2.609 3.435 87,308,749 3.0849 0.00%
2022-02-28 0 17 4.000 3.950 4.000 168,179,073 3.241 3.200 3.241 3.111 3.686 49,044,533 3.4291 4.44%
2022-01-31 0 21 3.830 3.830 3.850 257,386,470 3.103 3.103 3.119 2.682 3.354 85,114,829 3.0240 11.99%
2021-12-31 0 22 3.420 3.400 3.420 175,140,484 2.771 2.755 2.771 2.431 2.876 66,299,379 2.6417 1.48%
2021-11-30 0 22 3.370 3.360 3.370 104,164,104 2.730 2.722 2.730 2.674 3.054 36,492,207 2.8544 -6.13%
2021-10-29 0 18 3.590 3.580 3.590 124,542,873 2.909 2.900 2.909 2.755 3.314 41,461,283 3.0038 -0.83%
2021-09-30 0 21 3.620 3.590 3.620 164,604,648 2.933 2.909 2.933 2.576 3.443 56,894,360 2.8932 -4.49%
2021-08-31 0 22 3.790 3.770 3.790 154,743,824 3.071 3.054 3.071 2.876 3.516 48,926,699 3.1628 -6.42%
2021-07-30 0 21 4.050 4.040 4.050 821,510,328 3.281 3.273 3.281 2.990 4.642 204,320,667 4.0207 -27.03%
2021-06-30 0 3 5.550 5.540 5.550 912,757,025 4.497 4.488 4.497 3.808 4.569 222,122,245 4.1093

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top