Yuexiu Real Estate

0405
🏛️ hong-kong →
0.93
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1.25 1.27 1.24 1.26 4.5M
2023-12-28 1.19 1.29 1.19 1.25 9.4M
2023-12-27 1.17 1.21 1.16 1.19 4.1M
2023-12-22 1.18 1.19 1.16 1.17 2.1M
2023-12-21 1.17 1.19 1.16 1.18 2.6M
2023-12-20 1.18 1.19 1.16 1.18 1.8M
2023-12-19 1.19 1.19 1.16 1.18 1.3M
2023-12-18 1.21 1.24 1.19 1.19 1.6M
2023-12-15 1.16 1.22 1.16 1.22 10.1M
2023-12-14 1.14 1.18 1.14 1.16 2.2M
2023-12-13 1.15 1.18 1.13 1.13 1.9M
2023-12-12 1.14 1.17 1.14 1.15 1.4M
2023-12-11 1.15 1.15 1.12 1.14 4.0M
2023-12-08 1.18 1.18 1.14 1.15 3.4M
2023-12-07 1.19 1.19 1.16 1.18 0.8M
2023-12-06 1.17 1.20 1.17 1.19 1.2M
2023-12-05 1.18 1.19 1.16 1.16 2.3M
2023-12-04 1.23 1.23 1.18 1.19 2.5M
2023-12-01 1.26 1.26 1.23 1.23 1.3M
2023-11-30 1.23 1.28 1.23 1.26 6.0M
2023-11-29 1.26 1.26 1.22 1.23 3.0M
2023-11-28 1.26 1.28 1.26 1.26 1.3M
2023-11-27 1.35 1.35 1.26 1.27 5.7M
2023-11-24 1.32 1.36 1.30 1.34 7.6M
2023-11-23 1.23 1.33 1.23 1.32 7.9M
2023-11-22 1.19 1.24 1.18 1.23 2.6M
2023-11-21 1.20 1.23 1.18 1.19 3.0M
2023-11-20 1.17 1.20 1.16 1.20 1.7M
2023-11-17 1.19 1.19 1.16 1.17 1.9M
2023-11-16 1.20 1.21 1.18 1.19 1.4M
2023-11-15 1.18 1.20 1.16 1.20 5.2M
2023-11-14 1.18 1.20 1.16 1.17 3.1M
2023-11-13 1.16 1.20 1.15 1.18 6.4M
2023-11-10 1.13 1.17 1.12 1.15 6.2M
2023-11-09 1.15 1.15 1.13 1.13 2.8M
2023-11-08 1.14 1.16 1.14 1.15 2.6M
2023-11-07 1.18 1.19 1.14 1.15 4.2M
2023-11-06 1.25 1.25 1.17 1.19 7.2M
2023-11-03 1.19 1.27 1.19 1.24 7.6M
2023-11-02 1.10 1.19 1.10 1.18 7.0M
2023-11-01 1.13 1.14 1.10 1.10 4.8M
2023-10-31 1.17 1.18 1.11 1.12 4.8M
2023-10-30 1.18 1.19 1.16 1.17 1.5M
2023-10-27 1.16 1.20 1.16 1.19 2.5M
2023-10-26 1.14 1.17 1.14 1.15 1.8M
2023-10-25 1.16 1.17 1.14 1.15 2.1M
2023-10-24 1.15 1.16 1.14 1.15 3.0M
2023-10-20 1.15 1.17 1.13 1.16 2.2M
2023-10-19 1.16 1.17 1.12 1.14 3.9M
2023-10-18 1.21 1.21 1.17 1.17 4.8M
2023-10-17 1.22 1.22 1.21 1.22 1.0M
2023-10-16 1.22 1.23 1.21 1.22 1.6M
2023-10-13 1.26 1.26 1.22 1.22 1.3M
2023-10-12 1.28 1.28 1.24 1.26 1.2M
2023-10-11 1.22 1.27 1.21 1.26 5.1M
2023-10-10 1.24 1.25 1.21 1.22 2.1M
2023-10-09 1.24 1.26 1.21 1.23 1.0M
2023-10-06 1.24 1.25 1.23 1.25 1.7M
2023-10-05 1.20 1.23 1.20 1.22 1.2M
2023-10-04 1.22 1.24 1.20 1.22 3.4M
2023-10-03 1.28 1.30 1.22 1.23 7.3M
2023-09-29 1.31 1.32 1.29 1.32 1.3M
2023-09-28 1.29 1.30 1.28 1.29 1.2M
2023-09-27 1.29 1.30 1.28 1.28 2.0M
2023-09-26 1.31 1.31 1.29 1.29 2.7M
2023-09-25 1.34 1.35 1.30 1.31 3.3M
2023-09-22 1.37 1.37 1.34 1.34 5.0M
2023-09-21 1.39 1.39 1.35 1.36 0.6M
2023-09-20 1.35 1.39 1.35 1.38 1.4M
2023-09-19 1.37 1.37 1.34 1.35 3.4M
2023-09-18 1.40 1.40 1.36 1.37 4.1M
2023-09-15 1.41 1.41 1.39 1.40 12.9M
2023-09-14 1.43 1.44 1.40 1.41 1.5M
2023-09-13 1.44 1.46 1.41 1.42 2.4M
2023-09-12 1.45 1.45 1.42 1.43 2.3M
2023-09-11 1.47 1.50 1.46 1.49 2.4M
2023-09-07 1.48 1.50 1.46 1.46 3.8M
2023-09-06 1.52 1.52 1.47 1.48 7.4M
2023-09-05 1.55 1.55 1.50 1.52 2.7M
2023-09-04 1.49 1.54 1.49 1.53 3.1M
2023-08-31 1.52 1.53 1.47 1.47 4.3M
2023-08-30 1.53 1.53 1.51 1.51 1.3M
2023-08-29 1.53 1.54 1.51 1.52 1.8M
2023-08-28 1.54 1.56 1.51 1.52 1.7M
2023-08-25 1.53 1.55 1.51 1.54 1.5M
2023-08-24 1.52 1.55 1.52 1.54 1.3M
2023-08-23 1.53 1.54 1.49 1.52 2.9M
2023-08-22 1.55 1.56 1.51 1.53 2.7M
2023-08-21 1.44 1.57 1.44 1.55 15.7M
2023-08-18 1.45 1.48 1.45 1.45 2.0M
2023-08-17 1.45 1.48 1.42 1.48 3.3M
2023-08-16 1.52 1.53 1.45 1.46 8.4M
2023-08-15 1.54 1.54 1.51 1.53 2.5M
2023-08-14 1.56 1.58 1.51 1.54 5.4M
2023-08-11 1.59 1.60 1.57 1.58 1.3M
2023-08-10 1.61 1.62 1.58 1.60 1.0M
2023-08-09 1.58 1.61 1.56 1.61 1.9M
2023-08-08 1.58 1.60 1.56 1.57 1.9M
2023-08-07 1.56 1.60 1.54 1.59 2.2M
2023-08-04 1.56 1.59 1.54 1.56 4.0M
2023-08-03 1.55 1.58 1.54 1.57 1.3M
2023-08-02 1.58 1.60 1.54 1.55 3.0M
2023-08-01 1.61 1.61 1.56 1.58 2.8M
2023-07-31 1.64 1.65 1.59 1.60 2.8M
2023-07-28 1.60 1.64 1.58 1.63 2.9M
2023-07-27 1.58 1.61 1.58 1.60 3.0M
2023-07-26 1.58 1.59 1.57 1.58 1.6M
2023-07-25 1.58 1.59 1.55 1.58 8.3M
2023-07-24 1.58 1.58 1.54 1.57 4.0M
2023-07-21 1.65 1.65 1.57 1.59 6.7M
2023-07-20 1.66 1.68 1.63 1.65 1.9M
2023-07-19 1.69 1.69 1.64 1.65 1.3M
2023-07-18 1.65 1.70 1.65 1.69 4.1M
2023-07-14 1.65 1.68 1.63 1.65 2.5M
2023-07-13 1.64 1.68 1.61 1.65 4.2M
2023-07-12 1.60 1.65 1.59 1.65 8.6M
2023-07-11 1.60 1.64 1.57 1.61 3.5M
2023-07-10 1.59 1.59 1.54 1.58 2.1M
2023-07-07 1.58 1.60 1.55 1.57 3.6M
2023-07-06 1.62 1.62 1.54 1.58 4.7M
2023-07-05 1.68 1.68 1.60 1.61 5.3M
2023-07-04 1.66 1.69 1.63 1.68 5.1M
2023-07-03 1.66 1.71 1.63 1.66 6.5M
2023-06-30 1.62 1.70 1.60 1.67 14.5M
2023-06-29 1.55 1.63 1.39 1.60 52.6M
2023-06-28 1.63 1.64 1.56 1.59 15.7M
2023-06-27 1.63 1.71 1.61 1.68 7.8M
2023-06-26 1.63 1.64 1.61 1.62 2.3M
2023-06-23 1.67 1.67 1.61 1.63 4.9M
2023-06-21 1.66 1.69 1.66 1.68 3.7M
2023-06-20 1.69 1.70 1.65 1.68 2.7M
2023-06-19 1.72 1.72 1.64 1.69 3.7M
2023-06-16 1.70 1.71 1.68 1.69 5.1M
2023-06-15 1.71 1.72 1.68 1.70 3.0M
2023-06-14 1.74 1.74 1.69 1.70 3.2M
2023-06-13 1.79 1.80 1.71 1.74 5.5M
2023-06-12 1.83 1.83 1.79 1.79 1.7M
2023-06-09 1.80 1.84 1.79 1.83 3.4M
2023-06-08 1.82 1.82 1.79 1.80 4.7M
2023-06-07 1.90 1.90 1.80 1.82 6.4M
2023-06-06 1.83 1.92 1.83 1.88 3.3M
2023-06-05 1.86 1.86 1.82 1.83 2.0M
2023-06-02 1.82 1.90 1.82 1.86 2.4M
2023-06-01 1.85 1.88 1.81 1.82 2.3M
2023-05-31 1.85 1.89 1.80 1.89 7.2M
2023-05-30 1.85 1.87 1.82 1.87 1.6M
2023-05-29 1.84 1.87 1.82 1.85 1.5M
2023-05-25 1.83 1.84 1.81 1.82 1.5M
2023-05-24 1.90 1.90 1.82 1.83 2.3M
2023-05-23 1.88 1.91 1.87 1.90 1.2M
2023-05-22 1.87 1.92 1.86 1.91 1.3M
2023-05-19 1.90 1.90 1.86 1.89 1.9M
2023-05-18 1.88 1.92 1.88 1.90 1.1M
2023-05-17 1.91 1.92 1.88 1.88 2.6M
2023-05-16 1.99 1.99 1.91 1.92 2.0M
2023-05-15 1.93 1.97 1.90 1.96 1.7M
2023-05-12 1.97 1.97 1.91 1.92 2.5M
2023-05-11 1.98 2.00 1.96 1.99 2.5M
2023-05-10 2.03 2.05 1.96 1.98 4.2M
2023-05-09 2.03 2.08 2.03 2.07 4.7M
2023-05-08 2.00 2.06 2.00 2.04 3.8M
2023-05-05 2.01 2.03 1.99 2.01 1.2M
2023-05-04 1.99 2.03 1.99 2.00 0.8M
2023-05-03 2.00 2.00 1.94 1.99 2.9M
2023-05-02 2.06 2.06 2.00 2.01 1.8M
2023-04-28 2.04 2.07 2.01 2.06 1.6M
2023-04-27 2.01 2.03 2.00 2.02 1.3M
2023-04-26 2.01 2.05 2.00 2.01 1.8M
2023-04-25 2.05 2.07 2.00 2.05 2.3M
2023-04-24 2.00 2.08 2.00 2.05 2.4M
2023-04-21 2.06 2.07 2.02 2.03 2.8M
2023-04-20 2.04 2.09 2.03 2.08 3.8M
2023-04-19 2.03 2.04 2.00 2.04 2.7M
2023-04-18 2.02 2.04 2.00 2.02 2.6M
2023-04-17 2.02 2.02 2.00 2.02 1.5M
2023-04-14 2.00 2.03 2.00 2.01 1.3M
2023-04-13 2.00 2.01 1.98 2.01 2.0M
2023-04-12 1.95 2.03 1.95 2.01 2.6M
2023-04-11 2.00 2.00 1.94 1.97 2.4M
2023-04-06 2.03 2.05 2.00 2.01 3.0M
2023-04-04 2.01 2.04 2.00 2.03 1.3M
2023-04-03 2.00 2.04 1.99 2.04 2.2M
2023-03-31 2.03 2.06 1.99 2.00 1.9M
2023-03-30 2.03 2.03 1.98 2.01 2.4M
2023-03-29 1.97 2.03 1.96 2.03 5.6M
2023-03-28 1.95 1.98 1.95 1.97 2.2M
2023-03-27 1.93 1.97 1.92 1.95 4.6M
2023-03-24 1.92 1.93 1.91 1.92 1.7M
2023-03-23 1.93 1.93 1.89 1.93 3.0M
2023-03-22 1.88 1.94 1.88 1.91 4.4M
2023-03-21 1.89 1.92 1.86 1.88 6.2M
2023-03-20 1.90 1.91 1.88 1.90 2.7M
2023-03-17 1.89 1.93 1.89 1.92 3.8M
2023-03-16 1.90 1.93 1.88 1.89 4.5M
2023-03-15 1.89 1.93 1.88 1.90 3.9M
2023-03-14 1.91 1.95 1.86 1.86 8.2M
2023-03-13 2.01 2.01 1.89 1.91 17.7M
2023-03-10 2.13 2.13 1.86 2.02 31.8M
2023-03-09 2.46 2.49 2.36 2.37 3.5M
2023-03-08 2.46 2.48 2.44 2.46 2.3M
2023-03-07 2.47 2.54 2.46 2.49 3.4M
2023-03-06 2.49 2.51 2.45 2.49 1.8M
2023-03-03 2.55 2.55 2.48 2.49 2.4M
2023-03-02 2.48 2.51 2.47 2.50 1.8M
2023-03-01 2.37 2.54 2.37 2.51 5.2M
2023-02-28 2.37 2.41 2.37 2.37 4.7M
2023-02-27 2.39 2.43 2.35 2.37 2.9M
2023-02-24 2.41 2.44 2.36 2.39 4.5M
2023-02-23 2.44 2.48 2.44 2.44 2.2M
2023-02-22 2.48 2.49 2.45 2.47 1.6M
2023-02-21 2.51 2.54 2.48 2.49 2.4M
2023-02-20 2.51 2.54 2.46 2.53 1.9M
2023-02-17 2.60 2.61 2.50 2.51 3.9M
2023-02-16 2.60 2.63 2.59 2.60 2.5M
2023-02-15 2.61 2.63 2.56 2.60 3.6M
2023-02-14 2.61 2.63 2.57 2.61 3.4M
2023-02-13 2.62 2.62 2.53 2.61 5.5M
2023-02-10 2.60 2.67 2.56 2.63 4.4M
2023-02-09 2.65 2.65 2.58 2.60 2.5M
2023-02-08 2.58 2.66 2.54 2.65 3.8M
2023-02-07 2.55 2.61 2.53 2.58 3.3M
2023-02-06 2.65 2.67 2.55 2.57 5.7M
2023-02-03 2.69 2.73 2.63 2.65 5.5M
2023-02-02 2.61 2.71 2.61 2.69 5.7M
2023-02-01 2.56 2.62 2.53 2.61 6.2M
2023-01-31 2.53 2.57 2.50 2.56 5.2M
2023-01-30 2.50 2.58 2.49 2.52 6.5M
2023-01-27 2.55 2.55 2.48 2.50 4.9M
2023-01-26 2.46 2.54 2.45 2.52 6.4M
2023-01-20 2.36 2.45 2.33 2.44 5.2M
2023-01-19 2.33 2.34 2.28 2.33 2.6M
2023-01-18 2.31 2.32 2.28 2.31 2.6M
2023-01-17 2.36 2.36 2.28 2.30 2.3M
2023-01-16 2.26 2.34 2.25 2.32 5.3M
2023-01-13 2.25 2.28 2.23 2.27 4.0M
2023-01-12 2.36 2.36 2.20 2.23 8.8M
2023-01-11 2.27 2.37 2.21 2.33 9.4M
2023-01-10 2.17 2.25 2.16 2.24 5.6M
2023-01-09 2.12 2.19 2.12 2.17 6.0M
2023-01-06 2.10 2.13 2.04 2.12 7.6M
2023-01-05 2.08 2.12 2.03 2.10 8.7M
2023-01-04 1.99 2.07 1.98 2.06 7.4M
2023-01-03 1.97 1.99 1.92 1.98 2.2M