Yuexiu Transport Infrastructure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 3.520 | 3.520 | 3.440 | 3.460 | 3.140 | 1,871,165 |
| 2025-05-07 | 3.540 | 3.540 | 3.480 | 3.500 | 3.176 | 1,920,703 |
| 2025-05-06 | 3.460 | 3.540 | 3.420 | 3.520 | 3.194 | 2,502,000 |
| 2025-05-02 | 3.460 | 3.480 | 3.440 | 3.460 | 3.140 | 1,192,028 |
| 2025-04-30 | 3.490 | 3.490 | 3.430 | 3.440 | 3.122 | 996,000 |
| 2025-04-29 | 3.480 | 3.490 | 3.450 | 3.490 | 3.167 | 1,514,000 |
| 2025-04-28 | 3.430 | 3.480 | 3.410 | 3.480 | 3.158 | 1,822,595 |
| 2025-04-25 | 3.440 | 3.440 | 3.410 | 3.420 | 3.103 | 1,282,865 |
| 2025-04-24 | 3.470 | 3.470 | 3.400 | 3.410 | 3.094 | 1,877,511 |
| 2025-04-23 | 3.450 | 3.480 | 3.450 | 3.470 | 3.149 | 640,595 |
| 2025-04-22 | 3.400 | 3.440 | 3.400 | 3.440 | 3.122 | 896,676 |
| 2025-04-17 | 3.380 | 3.420 | 3.380 | 3.420 | 3.103 | 660,000 |
| 2025-04-16 | 3.430 | 3.430 | 3.370 | 3.390 | 3.076 | 1,232,000 |
| 2025-04-15 | 3.460 | 3.460 | 3.390 | 3.440 | 3.122 | 1,324,000 |
| 2025-04-14 | 3.420 | 3.460 | 3.420 | 3.430 | 3.112 | 914,500 |
| 2025-04-11 | 3.390 | 3.410 | 3.370 | 3.400 | 3.085 | 1,920,000 |
| 2025-04-10 | 3.380 | 3.410 | 3.370 | 3.390 | 3.076 | 1,626,781 |
| 2025-04-09 | 3.370 | 3.370 | 3.270 | 3.370 | 3.058 | 2,444,650 |
| 2025-04-08 | 3.360 | 3.380 | 3.300 | 3.350 | 3.040 | 3,180,977 |
| 2025-04-07 | 3.500 | 3.500 | 3.290 | 3.290 | 2.985 | 7,150,000 |
| 2025-04-03 | 3.610 | 3.620 | 3.570 | 3.610 | 3.276 | 1,694,000 |
| 2025-04-02 | 3.610 | 3.650 | 3.610 | 3.620 | 3.285 | 2,044,000 |
| 2025-04-01 | 3.550 | 3.670 | 3.550 | 3.610 | 3.276 | 14,066,360 |
| 2025-03-31 | 3.610 | 3.610 | 3.520 | 3.550 | 3.221 | 26,670,000 |
| 2025-03-28 | 3.600 | 3.620 | 3.570 | 3.600 | 3.267 | 4,502,366 |
| 2025-03-27 | 3.600 | 3.620 | 3.580 | 3.610 | 3.276 | 5,174,000 |
| 2025-03-26 | 3.710 | 3.710 | 3.600 | 3.600 | 3.267 | 6,857,641 |
| 2025-03-25 | 3.770 | 3.770 | 3.670 | 3.680 | 3.339 | 5,214,925 |
| 2025-03-24 | 3.790 | 3.790 | 3.730 | 3.770 | 3.421 | 1,266,300 |
| 2025-03-21 | 3.790 | 3.820 | 3.730 | 3.780 | 3.430 | 3,438,392 |
| 2025-03-20 | 3.770 | 3.820 | 3.750 | 3.790 | 3.439 | 2,848,000 |
| 2025-03-19 | 3.750 | 3.760 | 3.710 | 3.750 | 3.403 | 2,290,000 |
| 2025-03-18 | 3.730 | 3.750 | 3.700 | 3.730 | 3.385 | 1,910,699 |
| 2025-03-17 | 3.690 | 3.730 | 3.680 | 3.700 | 3.357 | 3,342,000 |
| 2025-03-14 | 3.730 | 3.750 | 3.680 | 3.690 | 3.348 | 2,536,301 |
| 2025-03-13 | 3.760 | 3.810 | 3.700 | 3.740 | 3.394 | 1,962,010 |
| 2025-03-12 | 3.800 | 3.810 | 3.760 | 3.790 | 3.439 | 1,074,000 |
| 2025-03-11 | 3.800 | 3.830 | 3.740 | 3.820 | 3.466 | 1,298,000 |
| 2025-03-10 | 3.740 | 3.790 | 3.720 | 3.780 | 3.430 | 516,000 |
| 2025-03-07 | 3.770 | 3.790 | 3.730 | 3.730 | 3.385 | 932,234 |
| 2025-03-06 | 3.800 | 3.800 | 3.750 | 3.770 | 3.421 | 611,331 |
| 2025-03-05 | 3.690 | 3.800 | 3.680 | 3.790 | 3.439 | 1,982,030 |
| 2025-03-04 | 3.700 | 3.700 | 3.630 | 3.660 | 3.321 | 834,000 |
| 2025-03-03 | 3.730 | 3.750 | 3.650 | 3.680 | 3.339 | 1,536,745 |
| 2025-02-28 | 3.800 | 3.800 | 3.660 | 3.660 | 3.321 | 1,705,812 |
| 2025-02-27 | 3.740 | 3.790 | 3.730 | 3.790 | 3.439 | 1,053,000 |
| 2025-02-26 | 3.740 | 3.750 | 3.690 | 3.740 | 3.394 | 1,388,865 |
| 2025-02-25 | 3.800 | 3.800 | 3.710 | 3.730 | 3.385 | 688,429 |
| 2025-02-24 | 3.800 | 3.800 | 3.770 | 3.790 | 3.439 | 674,000 |
| 2025-02-21 | 3.800 | 3.800 | 3.740 | 3.760 | 3.412 | 545,350 |
| 2025-02-20 | 3.750 | 3.790 | 3.730 | 3.760 | 3.412 | 625,898 |
| 2025-02-19 | 3.800 | 3.800 | 3.710 | 3.740 | 3.394 | 1,146,000 |
| 2025-02-18 | 3.800 | 3.850 | 3.780 | 3.830 | 3.475 | 1,608,384 |
| 2025-02-17 | 3.720 | 3.780 | 3.720 | 3.780 | 3.430 | 1,145,994 |
| 2025-02-14 | 3.670 | 3.720 | 3.670 | 3.720 | 3.376 | 491,999 |
| 2025-02-13 | 3.720 | 3.720 | 3.660 | 3.670 | 3.330 | 739,525 |
| 2025-02-12 | 3.700 | 3.720 | 3.670 | 3.720 | 3.376 | 816,000 |
| 2025-02-11 | 3.640 | 3.690 | 3.640 | 3.680 | 3.339 | 859,924 |
| 2025-02-10 | 3.650 | 3.650 | 3.620 | 3.640 | 3.303 | 978,000 |
| 2025-02-07 | 3.650 | 3.650 | 3.610 | 3.630 | 3.294 | 801,839 |
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.