Yuexiu Transport Infrastructure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3.820 | 3.830 | 3.750 | 3.770 | 3.542 | 2,050,950 |
| 2025-07-31 | 3.860 | 3.860 | 3.780 | 3.820 | 3.589 | 2,899,848 |
| 2025-07-30 | 3.850 | 3.860 | 3.800 | 3.860 | 3.627 | 1,489,000 |
| 2025-07-29 | 3.800 | 3.840 | 3.790 | 3.820 | 3.589 | 1,029,000 |
| 2025-07-28 | 3.830 | 3.840 | 3.800 | 3.800 | 3.570 | 1,088,000 |
| 2025-07-25 | 3.850 | 3.860 | 3.820 | 3.820 | 3.589 | 920,000 |
| 2025-07-24 | 3.840 | 3.850 | 3.820 | 3.850 | 3.617 | 1,380,000 |
| 2025-07-23 | 3.840 | 3.880 | 3.810 | 3.840 | 3.608 | 1,466,620 |
| 2025-07-22 | 3.760 | 3.830 | 3.760 | 3.830 | 3.599 | 2,565,264 |
| 2025-07-21 | 3.760 | 3.790 | 3.750 | 3.760 | 3.533 | 1,664,000 |
| 2025-07-18 | 3.750 | 3.770 | 3.740 | 3.760 | 3.533 | 1,420,000 |
| 2025-07-17 | 3.760 | 3.770 | 3.730 | 3.770 | 3.542 | 930,000 |
| 2025-07-16 | 3.750 | 3.780 | 3.730 | 3.770 | 3.542 | 1,356,000 |
| 2025-07-15 | 3.780 | 3.780 | 3.710 | 3.740 | 3.514 | 1,512,000 |
| 2025-07-14 | 3.750 | 3.790 | 3.750 | 3.760 | 3.533 | 1,288,519 |
| 2025-07-11 | 3.720 | 3.770 | 3.710 | 3.760 | 3.533 | 1,406,000 |
| 2025-07-10 | 3.710 | 3.720 | 3.680 | 3.720 | 3.495 | 1,520,000 |
| 2025-07-09 | 3.700 | 3.710 | 3.680 | 3.700 | 3.476 | 678,000 |
| 2025-07-08 | 3.730 | 3.730 | 3.690 | 3.700 | 3.476 | 792,064 |
| 2025-07-07 | 3.700 | 3.720 | 3.680 | 3.700 | 3.476 | 810,667 |
| 2025-07-04 | 3.740 | 3.740 | 3.680 | 3.690 | 3.467 | 800,667 |
| 2025-07-03 | 3.740 | 3.740 | 3.680 | 3.720 | 3.495 | 1,420,000 |
| 2025-07-02 | 3.730 | 3.740 | 3.700 | 3.730 | 3.505 | 1,300,000 |
| 2025-06-30 | 3.730 | 3.730 | 3.670 | 3.700 | 3.476 | 2,342,000 |
| 2025-06-27 | 3.730 | 3.740 | 3.690 | 3.720 | 3.495 | 1,872,000 |
| 2025-06-26 | 3.710 | 3.730 | 3.690 | 3.730 | 3.505 | 1,035,440 |
| 2025-06-25 | 3.680 | 3.730 | 3.680 | 3.720 | 3.495 | 1,738,300 |
| 2025-06-24 | 3.630 | 3.680 | 3.630 | 3.660 | 3.439 | 2,100,865 |
| 2025-06-23 | 3.560 | 3.640 | 3.550 | 3.640 | 3.420 | 4,019,151 |
| 2025-06-20 | 3.620 | 3.690 | 3.550 | 3.550 | 3.335 | 6,445,918 |
| 2025-06-19 | 3.660 | 3.670 | 3.580 | 3.610 | 3.392 | 2,036,000 |
| 2025-06-18 | 3.620 | 3.670 | 3.620 | 3.660 | 3.439 | 962,385 |
| 2025-06-17 | 3.690 | 3.690 | 3.630 | 3.660 | 3.439 | 2,708,720 |
| 2025-06-16 | 3.780 | 3.800 | 3.750 | 3.800 | 3.448 | 1,772,000 |
| 2025-06-13 | 3.780 | 3.790 | 3.750 | 3.780 | 3.430 | 1,357,200 |
| 2025-06-12 | 3.740 | 3.780 | 3.740 | 3.780 | 3.430 | 1,512,000 |
| 2025-06-11 | 3.720 | 3.770 | 3.720 | 3.760 | 3.412 | 1,832,000 |
| 2025-06-10 | 3.680 | 3.730 | 3.670 | 3.730 | 3.385 | 2,078,000 |
| 2025-06-09 | 3.670 | 3.700 | 3.650 | 3.680 | 3.339 | 2,150,000 |
| 2025-06-06 | 3.640 | 3.670 | 3.630 | 3.670 | 3.330 | 824,428 |
| 2025-06-05 | 3.630 | 3.660 | 3.590 | 3.630 | 3.294 | 1,917,000 |
| 2025-06-04 | 3.610 | 3.650 | 3.580 | 3.640 | 3.303 | 1,676,000 |
| 2025-06-03 | 3.600 | 3.640 | 3.580 | 3.620 | 3.285 | 1,124,000 |
| 2025-06-02 | 3.600 | 3.620 | 3.550 | 3.570 | 3.240 | 1,120,000 |
| 2025-05-30 | 3.650 | 3.650 | 3.590 | 3.600 | 3.267 | 1,336,000 |
| 2025-05-29 | 3.590 | 3.660 | 3.590 | 3.640 | 3.303 | 1,784,000 |
| 2025-05-28 | 3.610 | 3.620 | 3.590 | 3.610 | 3.276 | 594,865 |
| 2025-05-27 | 3.570 | 3.600 | 3.570 | 3.600 | 3.267 | 692,975 |
| 2025-05-26 | 3.590 | 3.610 | 3.570 | 3.590 | 3.258 | 642,586 |
| 2025-05-23 | 3.610 | 3.630 | 3.590 | 3.590 | 3.258 | 728,274 |
| 2025-05-22 | 3.590 | 3.610 | 3.570 | 3.610 | 3.276 | 1,734,000 |
| 2025-05-21 | 3.580 | 3.590 | 3.560 | 3.590 | 3.258 | 1,154,028 |
| 2025-05-20 | 3.530 | 3.580 | 3.520 | 3.550 | 3.221 | 3,110,000 |
| 2025-05-19 | 3.530 | 3.560 | 3.510 | 3.530 | 3.203 | 1,406,000 |
| 2025-05-16 | 3.510 | 3.530 | 3.510 | 3.530 | 3.203 | 807,500 |
| 2025-05-15 | 3.520 | 3.540 | 3.510 | 3.520 | 3.194 | 968,000 |
| 2025-05-14 | 3.540 | 3.550 | 3.520 | 3.540 | 3.212 | 1,428,000 |
| 2025-05-13 | 3.530 | 3.540 | 3.500 | 3.540 | 3.212 | 1,226,000 |
| 2025-05-12 | 3.470 | 3.530 | 3.460 | 3.520 | 3.194 | 1,708,000 |
| 2025-05-09 | 3.450 | 3.470 | 3.430 | 3.470 | 3.149 | 949,645 |
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.