Yuexiu Transport Infrastructure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.650 | 3.700 | 3.650 | 3.680 | 3.680 | 220,000 |
| 2026-07-23 | 3.720 | 3.730 | 3.700 | 3.720 | 3.720 | 676,519 |
| 2026-07-22 | 3.700 | 3.710 | 3.660 | 3.700 | 3.700 | 408,000 |
| 2026-07-21 | 3.690 | 3.720 | 3.670 | 3.680 | 3.680 | 532,000 |
| 2026-07-20 | 3.650 | 3.700 | 3.650 | 3.690 | 3.690 | 768,000 |
| 2026-07-17 | 3.660 | 3.660 | 3.600 | 3.640 | 3.640 | 1,054,000 |
| 2026-07-16 | 3.590 | 3.630 | 3.580 | 3.600 | 3.600 | 948,000 |
| 2026-07-15 | 3.600 | 3.600 | 3.540 | 3.580 | 3.580 | 1,308,000 |
| 2026-07-14 | 3.570 | 3.600 | 3.520 | 3.570 | 3.570 | 604,000 |
| 2026-07-13 | 3.570 | 3.600 | 3.530 | 3.540 | 3.540 | 746,000 |
| 2026-07-10 | 3.650 | 3.650 | 3.560 | 3.570 | 3.570 | 998,000 |
| 2026-07-09 | 3.690 | 3.690 | 3.600 | 3.620 | 3.620 | 544,000 |
| 2026-07-08 | 3.650 | 3.720 | 3.650 | 3.690 | 3.690 | 834,803 |
| 2026-07-07 | 3.690 | 3.690 | 3.580 | 3.630 | 3.630 | 638,676 |
| 2026-07-06 | 3.660 | 3.660 | 3.620 | 3.660 | 3.660 | 510,000 |
| 2026-07-03 | 3.600 | 3.660 | 3.600 | 3.640 | 3.640 | 695,262 |
| 2026-07-02 | 3.650 | 3.710 | 3.580 | 3.590 | 3.590 | 1,180,000 |
| 2026-06-30 | 3.710 | 3.740 | 3.610 | 3.610 | 3.610 | 1,458,000 |
| 2026-06-29 | 3.700 | 3.820 | 3.680 | 3.720 | 3.720 | 1,540,000 |
| 2026-06-26 | 3.640 | 3.710 | 3.610 | 3.700 | 3.700 | 2,250,000 |
| 2026-06-25 | 3.620 | 3.650 | 3.520 | 3.640 | 3.640 | 1,393,400 |
| 2026-06-24 | 3.580 | 3.650 | 3.550 | 3.590 | 3.590 | 918,000 |
| 2026-06-23 | 3.620 | 3.650 | 3.560 | 3.590 | 3.590 | 1,080,000 |
| 2026-06-22 | 3.660 | 3.670 | 3.500 | 3.600 | 3.600 | 10,390,934 |
| 2026-06-18 | 3.700 | 3.710 | 3.600 | 3.680 | 3.680 | 3,544,000 |
| 2026-06-17 | 3.700 | 3.720 | 3.690 | 3.700 | 3.700 | 824,300 |
| 2026-06-16 | 3.840 | 3.840 | 3.660 | 3.700 | 3.700 | 3,090,000 |
| 2026-06-15 | 3.970 | 3.990 | 3.910 | 3.930 | 3.800 | 1,712,000 |
| 2026-06-12 | 3.920 | 3.970 | 3.920 | 3.950 | 3.819 | 740,000 |
| 2026-06-11 | 3.990 | 3.990 | 3.890 | 3.910 | 3.781 | 1,652,000 |
| 2026-06-10 | 3.940 | 4.000 | 3.930 | 3.970 | 3.839 | 1,172,000 |
| 2026-06-09 | 3.950 | 3.990 | 3.940 | 3.960 | 3.829 | 811,730 |
| 2026-06-08 | 4.030 | 4.030 | 3.920 | 3.970 | 3.839 | 2,670,000 |
| 2026-06-05 | 4.050 | 4.050 | 4.000 | 4.030 | 3.897 | 1,613,439 |
| 2026-06-04 | 4.100 | 4.100 | 4.030 | 4.040 | 3.906 | 950,604 |
| 2026-06-03 | 4.050 | 4.080 | 4.030 | 4.060 | 3.926 | 862,000 |
| 2026-06-02 | 4.000 | 4.110 | 4.000 | 4.090 | 3.955 | 1,062,000 |
| 2026-06-01 | 4.000 | 4.080 | 4.000 | 4.020 | 3.887 | 1,258,000 |
| 2026-05-29 | 3.960 | 4.050 | 3.960 | 4.000 | 3.868 | 1,262,030 |
| 2026-05-28 | 4.070 | 4.090 | 3.950 | 3.970 | 3.839 | 1,806,000 |
| 2026-05-27 | 4.060 | 4.100 | 4.020 | 4.070 | 3.935 | 588,000 |
| 2026-05-26 | 4.060 | 4.060 | 4.010 | 4.020 | 3.887 | 816,000 |
| 2026-05-22 | 4.040 | 4.090 | 4.020 | 4.060 | 3.926 | 1,168,195 |
| 2026-05-21 | 4.040 | 4.070 | 4.000 | 4.040 | 3.906 | 1,272,000 |
| 2026-05-20 | 4.040 | 4.040 | 3.990 | 4.040 | 3.906 | 1,456,000 |
| 2026-05-19 | 4.010 | 4.040 | 3.960 | 4.000 | 3.868 | 1,322,325 |
| 2026-05-18 | 4.000 | 4.030 | 3.960 | 3.980 | 3.848 | 1,794,000 |
| 2026-05-15 | 4.050 | 4.050 | 3.980 | 4.000 | 3.868 | 898,000 |
| 2026-05-14 | 4.060 | 4.060 | 4.000 | 4.020 | 3.887 | 1,126,000 |
| 2026-05-13 | 4.060 | 4.080 | 4.020 | 4.020 | 3.887 | 674,000 |
| 2026-05-12 | 4.050 | 4.110 | 4.040 | 4.050 | 3.916 | 2,136,000 |
| 2026-05-11 | 4.030 | 4.070 | 4.030 | 4.050 | 3.916 | 634,895 |
| 2026-05-08 | 4.020 | 4.060 | 4.010 | 4.020 | 3.887 | 789,439 |
| 2026-05-07 | 4.010 | 4.060 | 4.000 | 4.030 | 3.897 | 768,609 |
| 2026-05-06 | 4.050 | 4.050 | 3.970 | 3.990 | 3.858 | 916,000 |
| 2026-05-05 | 3.950 | 4.010 | 3.930 | 4.010 | 3.877 | 1,018,000 |
| 2026-05-04 | 3.970 | 4.020 | 3.950 | 3.960 | 3.829 | 1,902,000 |
| 2026-04-30 | 4.070 | 4.080 | 3.970 | 3.970 | 3.839 | 3,327,095 |
| 2026-04-29 | 4.090 | 4.140 | 4.040 | 4.080 | 3.945 | 1,655,000 |
| 2026-04-28 | 4.030 | 4.130 | 4.000 | 4.090 | 3.955 | 1,848,000 |
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.