Yuexiu Transport Infrastructure Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	4.220	4.220	4.160	4.160	3.528	1,245,122
2024-02-09	4.250	4.280	4.210	4.270	3.621	534,000
2024-02-08	4.300	4.330	4.250	4.280	3.629	372,884
2024-02-07	4.390	4.390	4.260	4.290	3.638	808,480
2024-02-06	4.400	4.400	4.320	4.320	3.663	1,299,137
2024-02-05	4.390	4.440	4.300	4.380	3.714	5,149,385
2024-02-02	4.250	4.420	4.230	4.400	3.731	7,728,000
2024-02-01	4.250	4.460	4.160	4.190	3.553	5,760,652
2024-01-31	4.250	4.290	4.140	4.280	3.629	7,088,000
2024-01-30	4.360	4.450	4.220	4.260	3.612	4,054,000
2024-01-29	4.360	4.410	4.310	4.370	3.706	2,666,000
2024-01-26	4.290	4.390	4.240	4.330	3.672	1,930,000
2024-01-25	4.250	4.330	4.220	4.300	3.646	3,332,700
2024-01-24	4.270	4.300	4.210	4.270	3.621	1,486,000
2024-01-23	4.170	4.340	4.170	4.320	3.663	3,534,000
2024-01-22	4.380	4.380	4.150	4.190	3.553	5,289,003
2024-01-19	4.420	4.430	4.260	4.290	3.638	1,952,500
2024-01-18	4.320	4.430	4.280	4.360	3.697	2,034,882
2024-01-17	4.330	4.450	4.300	4.320	3.663	2,863,870
2024-01-16	4.440	4.490	4.340	4.390	3.723	1,764,000
2024-01-15	4.270	4.440	4.270	4.440	3.765	1,733,357
2024-01-12	4.320	4.340	4.290	4.300	3.646	415,300
2024-01-11	4.270	4.370	4.270	4.330	3.672	834,300
2024-01-10	4.320	4.320	4.270	4.320	3.663	588,000
2024-01-09	4.340	4.390	4.290	4.330	3.672	804,000
2024-01-08	4.390	4.410	4.270	4.310	3.655	1,033,222
2024-01-05	4.550	4.550	4.310	4.360	3.697	3,460,000
2024-01-04	4.580	4.620	4.450	4.490	3.807	1,624,536
2024-01-03	4.460	4.580	4.460	4.580	3.884	4,947,248
2024-01-02	4.290	4.520	4.290	4.480	3.799	3,734,000
2023-12-29	4.280	4.300	4.210	4.250	3.604	1,816,000
2023-12-28	4.270	4.370	4.230	4.300	3.646	3,682,000
2023-12-27	4.340	4.340	4.200	4.290	3.638	2,156,155
2023-12-22	4.410	4.410	4.220	4.240	3.595	466,000
2023-12-21	4.420	4.420	4.300	4.330	3.672	446,588
2023-12-20	4.370	4.460	4.300	4.330	3.672	3,802,000
2023-12-19	4.390	4.450	4.350	4.370	3.706	2,751,165
2023-12-18	4.280	4.420	4.150	4.360	3.697	3,600,000
2023-12-15	4.160	4.310	4.110	4.210	3.570	7,404,961
2023-12-14	4.150	4.200	4.110	4.160	3.528	4,594,000
2023-12-13	4.220	4.240	4.150	4.160	3.528	604,000
2023-12-12	4.210	4.270	4.200	4.240	3.595	434,000
2023-12-11	4.330	4.330	4.170	4.200	3.561	1,024,000
2023-12-08	4.430	4.430	4.250	4.280	3.629	782,000
2023-12-07	4.390	4.430	4.320	4.350	3.689	2,297,198
2023-12-06	4.400	4.450	4.330	4.430	3.757	2,586,000
2023-12-05	4.340	4.450	4.320	4.390	3.723	4,934,000
2023-12-04	4.380	4.380	4.230	4.270	3.621	2,914,400
2023-12-01	4.240	4.390	4.240	4.300	3.646	2,548,180
2023-11-30	4.320	4.350	4.240	4.240	3.595	2,575,829
2023-11-29	4.280	4.380	4.280	4.350	3.689	2,370,000
2023-11-28	4.400	4.400	4.250	4.290	3.638	1,842,000
2023-11-27	4.350	4.420	4.300	4.350	3.689	2,102,000
2023-11-24	4.280	4.380	4.260	4.300	3.646	1,712,000
2023-11-23	4.340	4.340	4.280	4.290	3.638	408,000
2023-11-22	4.310	4.400	4.260	4.340	3.680	1,695,262
2023-11-21	4.180	4.340	4.180	4.250	3.604	2,747,718
2023-11-20	4.180	4.260	4.120	4.190	3.553	3,149,000
2023-11-17	4.100	4.190	4.080	4.120	3.494	3,037,052
2023-11-16	4.050	4.130	4.040	4.130	3.502	961,730

← NewerPage 12 of 21 · 1,233 trading daysOlder →

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.