Yuexiu Transport Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	4.360	4.410	4.340	4.350	4.087	1,311,138
2025-10-27	4.330	4.380	4.330	4.360	4.097	488,000
2025-10-24	4.390	4.410	4.330	4.330	4.068	1,039,165
2025-10-23	4.440	4.440	4.360	4.410	4.143	1,482,000
2025-10-22	4.390	4.390	4.350	4.380	4.115	632,000
2025-10-21	4.440	4.450	4.380	4.400	4.134	666,000
2025-10-20	4.470	4.470	4.400	4.440	4.172	1,168,000
2025-10-17	4.430	4.480	4.390	4.420	4.153	1,179,165
2025-10-16	4.440	4.470	4.400	4.430	4.162	1,196,120
2025-10-15	4.440	4.490	4.440	4.480	4.209	937,165
2025-10-14	4.410	4.460	4.400	4.440	4.172	2,728,000
2025-10-13	4.300	4.410	4.260	4.390	4.125	2,383,687
2025-10-10	4.440	4.440	4.320	4.360	4.097	2,156,000
2025-10-09	4.400	4.430	4.350	4.430	4.162	1,281,590
2025-10-08	4.380	4.390	4.280	4.300	4.040	1,216,000
2025-10-06	4.430	4.430	4.350	4.380	4.115	628,000
2025-10-03	4.430	4.430	4.350	4.380	4.115	1,140,000
2025-10-02	4.500	4.500	4.340	4.390	4.125	8,943,000
2025-09-30	4.610	4.660	4.560	4.580	4.303	28,033,609
2025-09-29	4.590	4.670	4.570	4.610	4.331	3,190,866
2025-09-26	4.440	4.590	4.440	4.580	4.303	4,272,000
2025-09-25	4.500	4.580	4.440	4.480	4.209	5,312,000
2025-09-24	4.450	4.540	4.450	4.540	4.266	5,403,460
2025-09-23	4.420	4.450	4.390	4.450	4.181	3,341,000
2025-09-22	4.450	4.450	4.370	4.410	4.143	3,492,374
2025-09-19	4.380	4.430	4.360	4.430	4.162	2,367,000
2025-09-18	4.380	4.390	4.300	4.350	4.087	2,630,000
2025-09-17	4.320	4.370	4.300	4.370	4.106	2,214,953
2025-09-16	4.310	4.360	4.290	4.360	4.097	3,300,000
2025-09-15	4.240	4.300	4.190	4.290	4.031	2,572,000
2025-09-12	4.280	4.300	4.190	4.230	3.974	2,422,000
2025-09-11	4.310	4.310	4.150	4.200	3.946	1,524,000
2025-09-10	4.280	4.310	4.240	4.310	4.050	1,196,384
2025-09-09	4.280	4.290	4.210	4.270	4.012	1,262,000
2025-09-08	4.160	4.290	4.160	4.290	4.031	1,048,000
2025-09-05	4.250	4.300	4.230	4.290	4.031	1,542,829
2025-09-04	4.300	4.340	4.190	4.270	4.012	2,283,090
2025-09-03	4.220	4.290	4.220	4.280	4.021	2,344,000
2025-09-02	4.270	4.280	4.210	4.240	3.984	962,307
2025-09-01	4.270	4.300	4.220	4.280	4.021	1,768,000
2025-08-29	4.280	4.340	4.250	4.290	4.031	2,134,500
2025-08-28	4.210	4.300	4.180	4.290	4.031	3,783,349
2025-08-27	4.200	4.260	4.200	4.240	3.984	3,050,000
2025-08-26	4.220	4.260	4.190	4.200	3.946	3,540,000
2025-08-25	4.180	4.230	4.160	4.220	3.965	3,233,000
2025-08-22	4.210	4.210	4.140	4.180	3.927	2,824,192
2025-08-21	4.120	4.220	4.090	4.210	3.956	4,359,305
2025-08-20	4.100	4.140	4.040	4.110	3.862	4,168,000
2025-08-19	4.030	4.090	4.010	4.090	3.843	4,018,000
2025-08-18	3.880	4.050	3.840	4.050	3.805	6,189,385
2025-08-15	3.840	3.850	3.790	3.850	3.617	2,030,000
2025-08-14	3.840	3.870	3.820	3.840	3.608	1,866,031
2025-08-13	3.840	3.860	3.830	3.850	3.617	1,240,000
2025-08-12	3.790	3.860	3.790	3.860	3.627	2,496,000
2025-08-11	3.800	3.820	3.760	3.780	3.552	1,415,500
2025-08-08	3.820	3.820	3.780	3.810	3.580	559,300
2025-08-07	3.800	3.810	3.760	3.790	3.561	567,711
2025-08-06	3.820	3.820	3.750	3.780	3.552	701,470
2025-08-05	3.800	3.800	3.750	3.800	3.570	968,000
2025-08-04	3.750	3.770	3.730	3.750	3.523	1,414,577

← NewerPage 5 of 21 · 1,232 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.