Yuexiu Transport Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.090	4.090	3.950	4.050	3.916	3,522,000
2026-04-24	4.050	4.120	4.050	4.080	3.945	1,134,242
2026-04-23	4.060	4.090	4.040	4.090	3.955	646,060
2026-04-22	4.130	4.130	4.060	4.060	3.926	1,204,000
2026-04-21	4.040	4.140	4.040	4.130	3.993	724,135
2026-04-20	4.090	4.110	4.050	4.050	3.916	882,990
2026-04-17	4.090	4.100	4.040	4.100	3.964	1,172,000
2026-04-16	4.140	4.140	4.070	4.110	3.974	1,132,838
2026-04-15	4.150	4.180	4.080	4.140	4.003	678,000
2026-04-14	4.060	4.140	4.060	4.130	3.993	997,650
2026-04-13	4.150	4.150	4.050	4.060	3.926	930,000
2026-04-10	4.090	4.110	4.060	4.090	3.955	984,812
2026-04-09	4.140	4.150	4.040	4.080	3.945	1,277,765
2026-04-08	4.030	4.160	4.030	4.120	3.984	1,828,000
2026-04-02	4.000	4.140	3.990	4.020	3.887	2,470,000
2026-04-01	3.920	4.080	3.920	4.050	3.916	7,168,214
2026-03-31	3.940	4.000	3.870	3.880	3.752	35,068,000
2026-03-30	3.900	3.970	3.770	3.900	3.771	10,400,000
2026-03-27	4.080	4.150	3.930	3.990	3.858	5,029,018
2026-03-26	4.520	4.540	4.020	4.080	3.945	5,728,865
2026-03-25	4.470	4.540	4.470	4.520	4.371	1,294,000
2026-03-24	4.410	4.480	4.400	4.470	4.322	980,000
2026-03-23	4.360	4.440	4.330	4.410	4.264	1,992,000
2026-03-20	4.430	4.490	4.400	4.480	4.332	958,225
2026-03-19	4.410	4.460	4.400	4.440	4.293	746,000
2026-03-18	4.440	4.460	4.400	4.420	4.274	1,034,000
2026-03-17	4.440	4.500	4.430	4.480	4.332	656,000
2026-03-16	4.520	4.520	4.400	4.420	4.274	997,000
2026-03-13	4.450	4.510	4.450	4.490	4.342	872,000
2026-03-12	4.600	4.600	4.430	4.450	4.303	1,684,000
2026-03-11	4.530	4.560	4.420	4.440	4.293	2,154,000
2026-03-10	4.520	4.540	4.470	4.470	4.322	720,000
2026-03-09	4.470	4.520	4.460	4.520	4.371	1,190,100
2026-03-06	4.570	4.570	4.470	4.520	4.371	519,206
2026-03-05	4.470	4.560	4.470	4.550	4.400	672,555
2026-03-04	4.500	4.540	4.400	4.460	4.313	2,233,000
2026-03-03	4.580	4.620	4.500	4.540	4.390	906,000
2026-03-02	4.550	4.640	4.520	4.580	4.429	585,165
2026-02-27	4.610	4.620	4.550	4.600	4.448	1,210,300
2026-02-26	4.610	4.630	4.580	4.610	4.458	1,277,000
2026-02-25	4.670	4.680	4.580	4.610	4.458	1,138,213
2026-02-24	4.640	4.670	4.620	4.670	4.516	654,000
2026-02-23	4.610	4.620	4.600	4.610	4.458	297,500
2026-02-20	4.650	4.650	4.560	4.590	4.438	768,000
2026-02-16	4.650	4.650	4.570	4.590	4.438	430,000
2026-02-13	4.700	4.700	4.630	4.650	4.496	480,000
2026-02-12	4.750	4.750	4.670	4.700	4.545	684,000
2026-02-11	4.710	4.740	4.660	4.740	4.583	1,160,231
2026-02-10	4.650	4.710	4.650	4.710	4.554	570,000
2026-02-09	4.710	4.720	4.650	4.710	4.554	706,000
2026-02-06	4.750	4.790	4.660	4.720	4.564	565,162
2026-02-05	4.760	4.760	4.630	4.720	4.564	1,704,517
2026-02-04	4.750	4.810	4.720	4.780	4.622	722,000
2026-02-03	4.760	4.800	4.740	4.780	4.622	1,487,460
2026-02-02	4.750	4.770	4.680	4.680	4.525	760,000
2026-01-30	4.700	4.730	4.670	4.730	4.574	1,230,000
2026-01-29	4.700	4.720	4.700	4.700	4.545	340,900
2026-01-28	4.710	4.740	4.700	4.710	4.554	532,540
2026-01-27	4.660	4.720	4.660	4.720	4.564	1,503,730
2026-01-26	4.660	4.660	4.590	4.660	4.506	763,300

← NewerPage 3 of 21 · 1,229 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.