Yuexiu Transport Infrastructure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 3.660 | 3.660 | 3.580 | 3.640 | 3.303 | 1,316,886 |
| 2025-02-05 | 3.680 | 3.680 | 3.630 | 3.630 | 3.294 | 516,000 |
| 2025-02-04 | 3.690 | 3.690 | 3.620 | 3.650 | 3.312 | 424,112 |
| 2025-02-03 | 3.680 | 3.690 | 3.620 | 3.660 | 3.321 | 867,231 |
| 2025-01-28 | 3.710 | 3.710 | 3.610 | 3.660 | 3.321 | 654,000 |
| 2025-01-27 | 3.680 | 3.710 | 3.660 | 3.690 | 3.348 | 700,060 |
| 2025-01-24 | 3.650 | 3.650 | 3.620 | 3.650 | 3.312 | 315,750 |
| 2025-01-23 | 3.610 | 3.650 | 3.610 | 3.630 | 3.294 | 534,000 |
| 2025-01-22 | 3.620 | 3.680 | 3.610 | 3.620 | 3.285 | 884,407 |
| 2025-01-21 | 3.700 | 3.700 | 3.610 | 3.640 | 3.303 | 1,307,207 |
| 2025-01-20 | 3.680 | 3.700 | 3.670 | 3.700 | 3.357 | 850,000 |
| 2025-01-17 | 3.680 | 3.690 | 3.650 | 3.680 | 3.339 | 421,100 |
| 2025-01-16 | 3.720 | 3.720 | 3.650 | 3.680 | 3.339 | 298,000 |
| 2025-01-15 | 3.670 | 3.690 | 3.650 | 3.690 | 3.348 | 330,000 |
| 2025-01-14 | 3.620 | 3.690 | 3.600 | 3.670 | 3.330 | 616,000 |
| 2025-01-13 | 3.650 | 3.650 | 3.580 | 3.600 | 3.267 | 1,028,000 |
| 2025-01-10 | 3.710 | 3.720 | 3.650 | 3.650 | 3.312 | 532,000 |
| 2025-01-09 | 3.670 | 3.700 | 3.660 | 3.690 | 3.348 | 314,000 |
| 2025-01-08 | 3.710 | 3.720 | 3.660 | 3.670 | 3.330 | 1,347,470 |
| 2025-01-07 | 3.780 | 3.780 | 3.700 | 3.720 | 3.376 | 834,000 |
| 2025-01-06 | 3.820 | 3.830 | 3.740 | 3.790 | 3.439 | 1,778,654 |
| 2025-01-03 | 3.830 | 3.830 | 3.750 | 3.770 | 3.421 | 881,416 |
| 2025-01-02 | 3.890 | 3.890 | 3.760 | 3.790 | 3.439 | 1,968,000 |
| 2024-12-31 | 3.850 | 3.900 | 3.850 | 3.850 | 3.494 | 1,792,000 |
| 2024-12-30 | 3.850 | 3.980 | 3.840 | 3.970 | 3.602 | 4,204,000 |
| 2024-12-27 | 3.780 | 3.860 | 3.750 | 3.850 | 3.494 | 2,211,038 |
| 2024-12-24 | 3.750 | 3.770 | 3.740 | 3.760 | 3.412 | 450,000 |
| 2024-12-23 | 3.720 | 3.750 | 3.720 | 3.740 | 3.394 | 420,034 |
| 2024-12-20 | 3.710 | 3.740 | 3.700 | 3.720 | 3.376 | 2,217,218 |
| 2024-12-19 | 3.690 | 3.720 | 3.690 | 3.710 | 3.367 | 560,000 |
| 2024-12-18 | 3.700 | 3.720 | 3.680 | 3.700 | 3.357 | 720,000 |
| 2024-12-17 | 3.710 | 3.710 | 3.660 | 3.670 | 3.330 | 1,038,088 |
| 2024-12-16 | 3.730 | 3.740 | 3.690 | 3.700 | 3.357 | 792,000 |
| 2024-12-13 | 3.710 | 3.730 | 3.680 | 3.710 | 3.367 | 2,094,000 |
| 2024-12-12 | 3.730 | 3.760 | 3.710 | 3.730 | 3.385 | 1,636,000 |
| 2024-12-11 | 3.750 | 3.770 | 3.730 | 3.740 | 3.394 | 528,000 |
| 2024-12-10 | 3.780 | 3.820 | 3.730 | 3.750 | 3.403 | 1,860,000 |
| 2024-12-09 | 3.720 | 3.770 | 3.720 | 3.740 | 3.394 | 1,352,000 |
| 2024-12-06 | 3.690 | 3.750 | 3.690 | 3.730 | 3.385 | 758,263 |
| 2024-12-05 | 3.740 | 3.750 | 3.690 | 3.690 | 3.348 | 1,424,595 |
| 2024-12-04 | 3.750 | 3.780 | 3.720 | 3.730 | 3.385 | 868,000 |
| 2024-12-03 | 3.740 | 3.770 | 3.730 | 3.760 | 3.412 | 724,254 |
| 2024-12-02 | 3.780 | 3.800 | 3.730 | 3.760 | 3.412 | 1,150,000 |
| 2024-11-29 | 3.730 | 3.780 | 3.710 | 3.770 | 3.421 | 1,010,000 |
| 2024-11-28 | 3.740 | 3.740 | 3.690 | 3.700 | 3.357 | 514,000 |
| 2024-11-27 | 3.670 | 3.740 | 3.660 | 3.740 | 3.394 | 1,316,000 |
| 2024-11-26 | 3.660 | 3.680 | 3.620 | 3.680 | 3.339 | 1,686,000 |
| 2024-11-25 | 3.630 | 3.650 | 3.630 | 3.630 | 3.294 | 1,438,578 |
| 2024-11-22 | 3.690 | 3.690 | 3.620 | 3.630 | 3.294 | 820,000 |
| 2024-11-21 | 3.620 | 3.690 | 3.600 | 3.680 | 3.339 | 1,138,408 |
| 2024-11-20 | 3.650 | 3.650 | 3.600 | 3.650 | 3.312 | 568,000 |
| 2024-11-19 | 3.650 | 3.670 | 3.590 | 3.640 | 3.303 | 946,000 |
| 2024-11-18 | 3.620 | 3.670 | 3.620 | 3.640 | 3.303 | 1,032,000 |
| 2024-11-15 | 3.610 | 3.640 | 3.580 | 3.610 | 3.276 | 1,560,000 |
| 2024-11-14 | 3.640 | 3.660 | 3.610 | 3.620 | 3.285 | 1,346,000 |
| 2024-11-13 | 3.690 | 3.690 | 3.600 | 3.630 | 3.294 | 658,000 |
| 2024-11-12 | 3.790 | 3.790 | 3.640 | 3.650 | 3.312 | 1,566,000 |
| 2024-11-11 | 3.720 | 3.740 | 3.700 | 3.720 | 3.376 | 1,024,000 |
| 2024-11-08 | 3.780 | 3.810 | 3.700 | 3.720 | 3.376 | 2,428,650 |
| 2024-11-07 | 3.760 | 3.780 | 3.740 | 3.770 | 3.421 | 845,766 |
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.