Yuexiu Transport Infrastructure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 3.460 | 3.470 | 3.360 | 3.360 | 2.953 | 4,378,000 |
| 2024-08-07 | 3.450 | 3.530 | 3.390 | 3.480 | 3.059 | 4,449,997 |
| 2024-08-06 | 3.680 | 3.700 | 3.540 | 3.580 | 3.147 | 4,748,000 |
| 2024-08-05 | 3.740 | 3.750 | 3.600 | 3.690 | 3.243 | 3,823,345 |
| 2024-08-02 | 3.770 | 3.780 | 3.710 | 3.740 | 3.287 | 2,462,000 |
| 2024-08-01 | 3.730 | 3.770 | 3.730 | 3.760 | 3.305 | 2,354,000 |
| 2024-07-31 | 3.730 | 3.770 | 3.720 | 3.740 | 3.287 | 2,279,910 |
| 2024-07-30 | 3.840 | 3.840 | 3.740 | 3.740 | 3.287 | 2,618,600 |
| 2024-07-29 | 3.760 | 3.840 | 3.740 | 3.840 | 3.375 | 2,478,000 |
| 2024-07-26 | 3.770 | 3.790 | 3.740 | 3.750 | 3.296 | 684,000 |
| 2024-07-25 | 3.780 | 3.780 | 3.700 | 3.750 | 3.296 | 1,111,165 |
| 2024-07-24 | 3.790 | 3.830 | 3.770 | 3.770 | 3.314 | 546,000 |
| 2024-07-23 | 3.830 | 3.830 | 3.750 | 3.780 | 3.322 | 1,606,890 |
| 2024-07-22 | 3.750 | 3.810 | 3.720 | 3.800 | 3.340 | 929,154 |
| 2024-07-19 | 3.890 | 3.890 | 3.750 | 3.750 | 3.296 | 7,550,813 |
| 2024-07-18 | 3.820 | 3.890 | 3.810 | 3.890 | 3.419 | 904,000 |
| 2024-07-17 | 3.880 | 3.880 | 3.830 | 3.840 | 3.375 | 870,000 |
| 2024-07-16 | 3.910 | 3.910 | 3.860 | 3.870 | 3.401 | 1,146,000 |
| 2024-07-15 | 3.950 | 3.950 | 3.900 | 3.930 | 3.454 | 1,154,000 |
| 2024-07-12 | 3.950 | 3.980 | 3.930 | 3.950 | 3.472 | 683,570 |
| 2024-07-11 | 3.920 | 3.940 | 3.900 | 3.920 | 3.445 | 1,290,000 |
| 2024-07-10 | 3.940 | 3.950 | 3.900 | 3.920 | 3.445 | 573,190 |
| 2024-07-09 | 3.990 | 3.990 | 3.900 | 3.930 | 3.454 | 1,823,000 |
| 2024-07-08 | 4.050 | 4.050 | 3.920 | 3.960 | 3.481 | 1,951,950 |
| 2024-07-05 | 4.130 | 4.130 | 4.050 | 4.080 | 3.586 | 1,192,000 |
| 2024-07-04 | 4.120 | 4.150 | 4.080 | 4.130 | 3.630 | 2,136,599 |
| 2024-07-03 | 4.130 | 4.150 | 4.090 | 4.120 | 3.621 | 1,431,211 |
| 2024-07-02 | 4.080 | 4.130 | 4.080 | 4.130 | 3.630 | 1,053,857 |
| 2024-06-28 | 4.050 | 4.120 | 4.050 | 4.060 | 3.568 | 756,000 |
| 2024-06-27 | 4.110 | 4.120 | 4.040 | 4.070 | 3.577 | 844,000 |
| 2024-06-26 | 4.130 | 4.150 | 4.110 | 4.110 | 3.612 | 404,521 |
| 2024-06-25 | 4.170 | 4.190 | 4.110 | 4.150 | 3.648 | 1,949,000 |
| 2024-06-24 | 4.110 | 4.180 | 4.100 | 4.170 | 3.665 | 1,504,859 |
| 2024-06-21 | 4.140 | 4.160 | 4.100 | 4.150 | 3.648 | 2,504,000 |
| 2024-06-20 | 4.130 | 4.160 | 4.070 | 4.140 | 3.639 | 2,208,375 |
| 2024-06-19 | 4.100 | 4.130 | 4.070 | 4.100 | 3.604 | 1,856,000 |
| 2024-06-18 | 4.040 | 4.130 | 4.010 | 4.090 | 3.595 | 4,537,740 |
| 2024-06-17 | 3.970 | 4.060 | 3.950 | 4.010 | 3.524 | 4,417,730 |
| 2024-06-14 | 4.020 | 4.050 | 3.950 | 3.980 | 3.498 | 2,300,000 |
| 2024-06-13 | 4.000 | 4.080 | 3.950 | 4.040 | 3.551 | 5,550,000 |
| 2024-06-12 | 3.880 | 3.980 | 3.840 | 3.980 | 3.498 | 7,160,120 |
| 2024-06-11 | 3.990 | 3.990 | 3.870 | 3.880 | 3.410 | 5,805,865 |
| 2024-06-07 | 4.110 | 4.110 | 3.990 | 3.990 | 3.507 | 4,604,881 |
| 2024-06-06 | 4.130 | 4.130 | 4.040 | 4.080 | 3.586 | 2,990,000 |
| 2024-06-05 | 4.160 | 4.160 | 4.070 | 4.120 | 3.621 | 2,102,596 |
| 2024-06-04 | 4.100 | 4.150 | 4.100 | 4.130 | 3.630 | 3,117,201 |
| 2024-06-03 | 4.000 | 4.170 | 4.000 | 4.130 | 3.630 | 2,873,730 |
| 2024-05-31 | 4.070 | 4.130 | 4.040 | 4.040 | 3.551 | 2,012,003 |
| 2024-05-30 | 4.100 | 4.110 | 4.050 | 4.060 | 3.568 | 880,000 |
| 2024-05-29 | 4.170 | 4.170 | 4.090 | 4.090 | 3.595 | 896,000 |
| 2024-05-28 | 4.150 | 4.200 | 4.120 | 4.200 | 3.691 | 1,384,000 |
| 2024-05-27 | 4.020 | 4.150 | 4.010 | 4.130 | 3.630 | 1,084,000 |
| 2024-05-24 | 4.110 | 4.110 | 4.010 | 4.020 | 3.533 | 2,391,500 |
| 2024-05-23 | 4.250 | 4.270 | 4.200 | 4.260 | 3.612 | 3,927,126 |
| 2024-05-22 | 4.270 | 4.280 | 4.230 | 4.270 | 3.621 | 2,156,000 |
| 2024-05-21 | 4.210 | 4.270 | 4.210 | 4.240 | 3.595 | 3,314,780 |
| 2024-05-20 | 4.210 | 4.260 | 4.200 | 4.250 | 3.604 | 3,252,000 |
| 2024-05-17 | 4.200 | 4.270 | 4.160 | 4.210 | 3.570 | 7,201,746 |
| 2024-05-16 | 4.150 | 4.220 | 4.130 | 4.200 | 3.561 | 2,428,025 |
| 2024-05-14 | 4.300 | 4.330 | 4.150 | 4.150 | 3.519 | 7,590,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.1300 HKD |
| 2025-10-30 | 0.1200 HKD |
| 2025-06-17 | 0.1300 HKD |
| 2024-11-01 | 0.1200 HKD |
| 2024-05-24 | 0.1500 HKD |
| 2023-11-03 | 0.1500 HKD |
| 2023-06-16 | 0.1000 HKD |
| 2022-11-04 | 0.1000 HKD |
| 2022-06-06 | 0.4100 HKD |
| 2021-11-05 | 0.2000 HKD |
| 2021-06-07 | 0.0700 HKD |
| 2020-06-01 | 0.2100 HKD |
| 2019-11-08 | 0.1800 HKD |
| 2019-05-31 | 0.2400 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.