Yuexiu Transport Infrastructure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4.180 | 4.310 | 4.150 | 4.270 | 3.621 | 12,088,000 |
| 2024-05-10 | 3.980 | 4.170 | 3.970 | 4.130 | 3.502 | 10,860,250 |
| 2024-05-09 | 3.970 | 3.980 | 3.940 | 3.970 | 3.366 | 3,012,256 |
| 2024-05-08 | 3.970 | 3.970 | 3.930 | 3.950 | 3.349 | 1,386,147 |
| 2024-05-07 | 3.940 | 3.970 | 3.920 | 3.940 | 3.341 | 1,682,000 |
| 2024-05-06 | 3.900 | 4.000 | 3.880 | 3.940 | 3.341 | 6,946,000 |
| 2024-05-03 | 3.920 | 3.930 | 3.830 | 3.870 | 3.282 | 1,214,601 |
| 2024-05-02 | 3.880 | 3.930 | 3.870 | 3.910 | 3.316 | 2,081,196 |
| 2024-04-30 | 3.890 | 3.910 | 3.850 | 3.900 | 3.307 | 4,190,900 |
| 2024-04-29 | 3.840 | 3.900 | 3.830 | 3.860 | 3.273 | 2,620,000 |
| 2024-04-26 | 3.850 | 3.890 | 3.820 | 3.860 | 3.273 | 5,975,000 |
| 2024-04-25 | 3.820 | 3.850 | 3.800 | 3.840 | 3.256 | 1,940,000 |
| 2024-04-24 | 3.780 | 3.850 | 3.780 | 3.840 | 3.256 | 2,291,883 |
| 2024-04-23 | 3.800 | 3.800 | 3.760 | 3.780 | 3.205 | 1,706,425 |
| 2024-04-22 | 3.850 | 3.860 | 3.780 | 3.810 | 3.231 | 1,754,000 |
| 2024-04-19 | 3.830 | 3.900 | 3.760 | 3.830 | 3.248 | 4,990,000 |
| 2024-04-18 | 3.820 | 3.870 | 3.820 | 3.840 | 3.256 | 502,000 |
| 2024-04-17 | 3.800 | 3.960 | 3.790 | 3.850 | 3.265 | 5,344,000 |
| 2024-04-16 | 3.830 | 3.830 | 3.790 | 3.810 | 3.231 | 892,611 |
| 2024-04-15 | 3.830 | 3.890 | 3.810 | 3.870 | 3.282 | 1,908,000 |
| 2024-04-12 | 3.850 | 3.850 | 3.820 | 3.840 | 3.256 | 694,000 |
| 2024-04-11 | 3.850 | 3.880 | 3.840 | 3.850 | 3.265 | 1,529,349 |
| 2024-04-10 | 3.880 | 3.910 | 3.870 | 3.890 | 3.299 | 2,184,000 |
| 2024-04-09 | 3.800 | 3.870 | 3.800 | 3.870 | 3.282 | 865,942 |
| 2024-04-08 | 3.810 | 3.830 | 3.770 | 3.800 | 3.222 | 1,198,000 |
| 2024-04-05 | 3.830 | 3.870 | 3.750 | 3.780 | 3.205 | 2,137,528 |
| 2024-04-03 | 3.900 | 3.900 | 3.830 | 3.840 | 3.256 | 1,887,467 |
| 2024-04-02 | 3.890 | 4.030 | 3.870 | 3.880 | 3.290 | 6,780,821 |
| 2024-03-28 | 3.890 | 3.970 | 3.820 | 3.840 | 3.256 | 9,166,000 |
| 2024-03-27 | 3.820 | 3.890 | 3.800 | 3.840 | 3.256 | 2,297,883 |
| 2024-03-26 | 3.770 | 3.950 | 3.750 | 3.840 | 3.256 | 7,733,495 |
| 2024-03-25 | 3.770 | 3.770 | 3.720 | 3.750 | 3.180 | 2,126,000 |
| 2024-03-22 | 3.850 | 3.850 | 3.730 | 3.740 | 3.171 | 2,808,000 |
| 2024-03-21 | 3.800 | 3.930 | 3.800 | 3.850 | 3.265 | 6,917,184 |
| 2024-03-20 | 3.730 | 3.900 | 3.730 | 3.800 | 3.222 | 9,006,000 |
| 2024-03-19 | 3.780 | 3.820 | 3.730 | 3.730 | 3.163 | 9,518,460 |
| 2024-03-18 | 3.820 | 3.820 | 3.760 | 3.790 | 3.214 | 2,185,875 |
| 2024-03-15 | 3.820 | 3.830 | 3.770 | 3.780 | 3.205 | 3,521,875 |
| 2024-03-14 | 3.900 | 3.920 | 3.850 | 3.850 | 3.265 | 5,655,831 |
| 2024-03-13 | 3.870 | 3.940 | 3.870 | 3.900 | 3.307 | 6,666,147 |
| 2024-03-12 | 3.860 | 3.910 | 3.840 | 3.910 | 3.316 | 5,955,215 |
| 2024-03-11 | 3.910 | 3.940 | 3.830 | 3.860 | 3.273 | 11,583,910 |
| 2024-03-08 | 4.190 | 4.190 | 3.900 | 3.920 | 3.324 | 15,887,800 |
| 2024-03-07 | 4.220 | 4.300 | 4.160 | 4.190 | 3.553 | 5,263,329 |
| 2024-03-06 | 4.350 | 4.350 | 4.090 | 4.240 | 3.595 | 13,469,900 |
| 2024-03-05 | 4.480 | 4.640 | 4.470 | 4.580 | 3.884 | 4,111,112 |
| 2024-03-04 | 4.470 | 4.530 | 4.440 | 4.520 | 3.833 | 1,566,000 |
| 2024-03-01 | 4.460 | 4.500 | 4.400 | 4.470 | 3.790 | 1,271,460 |
| 2024-02-29 | 4.360 | 4.460 | 4.320 | 4.460 | 3.782 | 5,160,000 |
| 2024-02-28 | 4.330 | 4.420 | 4.310 | 4.370 | 3.706 | 1,534,000 |
| 2024-02-27 | 4.390 | 4.390 | 4.290 | 4.350 | 3.689 | 1,354,000 |
| 2024-02-26 | 4.400 | 4.430 | 4.280 | 4.290 | 3.638 | 2,636,000 |
| 2024-02-23 | 4.390 | 4.420 | 4.360 | 4.400 | 3.731 | 2,006,983 |
| 2024-02-22 | 4.320 | 4.430 | 4.320 | 4.420 | 3.748 | 1,240,000 |
| 2024-02-21 | 4.330 | 4.430 | 4.330 | 4.390 | 3.723 | 3,781,583 |
| 2024-02-20 | 4.280 | 4.330 | 4.280 | 4.330 | 3.672 | 1,682,000 |
| 2024-02-19 | 4.230 | 4.300 | 4.210 | 4.290 | 3.638 | 986,000 |
| 2024-02-16 | 4.200 | 4.240 | 4.190 | 4.230 | 3.587 | 924,000 |
| 2024-02-15 | 4.230 | 4.230 | 4.120 | 4.160 | 3.528 | 994,000 |
| 2024-02-14 | 4.220 | 4.220 | 4.160 | 4.160 | 3.528 | 1,245,122 |
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.