Yuexiu Transport Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	4.620	4.620	4.580	4.620	4.467	382,000
2026-01-22	4.630	4.670	4.610	4.620	4.467	502,000
2026-01-21	4.600	4.620	4.590	4.610	4.458	384,000
2026-01-20	4.600	4.630	4.560	4.620	4.467	956,000
2026-01-19	4.560	4.600	4.550	4.590	4.438	615,165
2026-01-16	4.540	4.590	4.540	4.560	4.409	404,000
2026-01-15	4.620	4.620	4.500	4.580	4.429	940,000
2026-01-14	4.510	4.620	4.430	4.570	4.419	760,786
2026-01-13	4.580	4.750	4.550	4.570	4.419	1,231,384
2026-01-12	4.570	4.610	4.570	4.610	4.458	653,245
2026-01-09	4.540	4.560	4.530	4.560	4.409	682,000
2026-01-08	4.550	4.580	4.530	4.560	4.409	822,548
2026-01-07	4.540	4.620	4.540	4.550	4.400	866,529
2026-01-06	4.630	4.630	4.530	4.550	4.400	964,000
2026-01-05	4.650	4.650	4.590	4.640	4.487	1,250,325
2026-01-02	4.600	4.670	4.600	4.660	4.506	334,000
2025-12-31	4.770	4.770	4.560	4.730	4.574	1,222,000
2025-12-30	4.660	4.740	4.640	4.650	4.496	828,000
2025-12-29	4.660	4.770	4.660	4.720	4.564	858,000
2025-12-24	4.740	4.790	4.710	4.790	4.632	1,280,273
2025-12-23	4.650	4.760	4.650	4.750	4.593	2,352,000
2025-12-22	4.620	4.630	4.550	4.620	4.467	924,000
2025-12-19	4.690	4.690	4.490	4.590	4.438	2,140,000
2025-12-18	4.350	4.730	4.350	4.570	4.419	11,472,000
2025-12-17	4.320	4.360	4.270	4.360	4.216	2,156,120
2025-12-16	4.320	4.330	4.260	4.300	4.158	1,048,000
2025-12-15	4.300	4.360	4.260	4.300	4.158	586,000
2025-12-12	4.310	4.360	4.310	4.360	4.216	432,000
2025-12-11	4.310	4.350	4.300	4.350	4.206	1,248,000
2025-12-10	4.330	4.350	4.290	4.340	4.196	1,940,000
2025-12-09	4.420	4.420	4.260	4.330	4.187	3,100,000
2025-12-08	4.280	4.350	4.280	4.300	4.158	2,962,000
2025-12-05	4.330	4.350	4.290	4.330	4.187	1,080,176
2025-12-04	4.380	4.380	4.320	4.360	4.216	863,026
2025-12-03	4.410	4.410	4.350	4.380	4.235	1,120,000
2025-12-02	4.360	4.440	4.320	4.440	4.293	2,218,577
2025-12-01	4.420	4.420	4.230	4.330	4.187	4,392,000
2025-11-28	4.430	4.430	4.390	4.390	4.245	332,000
2025-11-27	4.390	4.430	4.390	4.430	4.284	344,000
2025-11-26	4.400	4.450	4.400	4.430	4.284	520,000
2025-11-25	4.420	4.450	4.390	4.420	4.274	375,100
2025-11-24	4.400	4.430	4.320	4.420	4.274	854,000
2025-11-21	4.370	4.380	4.330	4.340	4.196	488,000
2025-11-20	4.360	4.430	4.360	4.430	4.284	216,000
2025-11-19	4.390	4.430	4.370	4.400	4.255	721,730
2025-11-18	4.400	4.430	4.380	4.420	4.274	1,254,000
2025-11-17	4.430	4.460	4.410	4.460	4.313	768,000
2025-11-14	4.460	4.490	4.410	4.460	4.313	874,403
2025-11-13	4.540	4.540	4.460	4.480	4.332	444,000
2025-11-12	4.470	4.540	4.460	4.520	4.371	2,124,902
2025-11-11	4.450	4.470	4.440	4.460	4.313	678,000
2025-11-10	4.470	4.480	4.430	4.450	4.303	413,730
2025-11-07	4.440	4.470	4.420	4.470	4.322	899,009
2025-11-06	4.390	4.460	4.390	4.460	4.313	945,433
2025-11-05	4.310	4.400	4.310	4.400	4.255	484,000
2025-11-04	4.350	4.420	4.330	4.410	4.264	1,329,230
2025-11-03	4.300	4.310	4.250	4.290	4.148	1,006,000
2025-10-31	4.230	4.280	4.200	4.250	4.109	1,334,000
2025-10-30	4.300	4.340	4.230	4.240	4.100	810,000
2025-10-28	4.360	4.410	4.340	4.350	4.087	1,311,138

← NewerPage 4 of 5 · 246 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.