Yuexiu Transport Infrastructure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 3.790 | 3.800 | 3.720 | 3.760 | 3.412 | 2,266,200 |
| 2024-11-05 | 3.750 | 3.790 | 3.750 | 3.790 | 3.439 | 1,320,677 |
| 2024-11-04 | 3.710 | 3.750 | 3.700 | 3.730 | 3.385 | 718,000 |
| 2024-11-01 | 3.680 | 3.730 | 3.680 | 3.710 | 3.367 | 1,016,000 |
| 2024-10-31 | 3.840 | 3.840 | 3.790 | 3.820 | 3.357 | 2,267,224 |
| 2024-10-30 | 3.870 | 3.870 | 3.780 | 3.840 | 3.375 | 2,059,224 |
| 2024-10-29 | 3.900 | 3.900 | 3.810 | 3.810 | 3.349 | 2,563,805 |
| 2024-10-28 | 3.820 | 3.920 | 3.820 | 3.900 | 3.428 | 2,140,680 |
| 2024-10-25 | 3.810 | 3.830 | 3.790 | 3.820 | 3.357 | 912,000 |
| 2024-10-24 | 3.870 | 3.870 | 3.790 | 3.810 | 3.349 | 2,126,000 |
| 2024-10-23 | 3.890 | 3.920 | 3.850 | 3.860 | 3.393 | 1,506,476 |
| 2024-10-22 | 3.920 | 3.940 | 3.880 | 3.930 | 3.454 | 1,211,273 |
| 2024-10-21 | 3.980 | 3.990 | 3.910 | 3.920 | 3.445 | 1,530,030 |
| 2024-10-18 | 3.860 | 3.980 | 3.830 | 3.950 | 3.472 | 3,549,375 |
| 2024-10-17 | 3.900 | 3.910 | 3.800 | 3.820 | 3.357 | 1,170,000 |
| 2024-10-16 | 3.740 | 3.900 | 3.730 | 3.880 | 3.410 | 4,835,730 |
| 2024-10-15 | 3.830 | 3.830 | 3.720 | 3.750 | 3.296 | 2,836,000 |
| 2024-10-14 | 3.800 | 3.840 | 3.770 | 3.810 | 3.349 | 1,930,000 |
| 2024-10-10 | 3.760 | 3.840 | 3.740 | 3.790 | 3.331 | 2,613,693 |
| 2024-10-09 | 3.830 | 3.830 | 3.690 | 3.720 | 3.270 | 4,732,000 |
| 2024-10-08 | 4.050 | 4.070 | 3.810 | 3.830 | 3.366 | 10,275,660 |
| 2024-10-07 | 3.930 | 4.110 | 3.930 | 4.040 | 3.551 | 7,177,811 |
| 2024-10-04 | 3.920 | 3.920 | 3.850 | 3.900 | 3.428 | 1,865,245 |
| 2024-10-03 | 3.940 | 3.940 | 3.770 | 3.880 | 3.410 | 3,050,302 |
| 2024-10-02 | 3.850 | 3.930 | 3.820 | 3.920 | 3.445 | 4,031,440 |
| 2024-09-30 | 3.750 | 3.890 | 3.730 | 3.790 | 3.331 | 6,570,346 |
| 2024-09-27 | 3.780 | 3.840 | 3.680 | 3.740 | 3.287 | 4,958,510 |
| 2024-09-26 | 3.700 | 3.800 | 3.690 | 3.800 | 3.340 | 2,285,091 |
| 2024-09-25 | 3.710 | 3.750 | 3.690 | 3.700 | 3.252 | 1,160,000 |
| 2024-09-24 | 3.670 | 3.700 | 3.640 | 3.680 | 3.234 | 1,232,000 |
| 2024-09-23 | 3.610 | 3.670 | 3.610 | 3.630 | 3.190 | 1,195,364 |
| 2024-09-20 | 3.630 | 3.630 | 3.590 | 3.610 | 3.173 | 1,628,000 |
| 2024-09-19 | 3.530 | 3.630 | 3.490 | 3.620 | 3.182 | 2,102,000 |
| 2024-09-17 | 3.510 | 3.520 | 3.480 | 3.510 | 3.085 | 320,696 |
| 2024-09-16 | 3.490 | 3.490 | 3.430 | 3.470 | 3.050 | 394,000 |
| 2024-09-13 | 3.450 | 3.540 | 3.450 | 3.460 | 3.041 | 901,116 |
| 2024-09-12 | 3.340 | 3.450 | 3.340 | 3.430 | 3.015 | 2,581,398 |
| 2024-09-11 | 3.400 | 3.400 | 3.320 | 3.340 | 2.936 | 1,510,500 |
| 2024-09-10 | 3.430 | 3.430 | 3.390 | 3.400 | 2.988 | 454,000 |
| 2024-09-09 | 3.530 | 3.530 | 3.370 | 3.410 | 2.997 | 1,602,000 |
| 2024-09-05 | 3.510 | 3.520 | 3.470 | 3.470 | 3.050 | 522,000 |
| 2024-09-04 | 3.590 | 3.620 | 3.510 | 3.520 | 3.094 | 1,702,685 |
| 2024-09-03 | 3.660 | 3.660 | 3.580 | 3.590 | 3.155 | 513,367 |
| 2024-09-02 | 3.600 | 3.650 | 3.530 | 3.630 | 3.190 | 1,440,000 |
| 2024-08-30 | 3.550 | 3.590 | 3.540 | 3.570 | 3.138 | 4,302,000 |
| 2024-08-29 | 3.570 | 3.570 | 3.530 | 3.530 | 3.103 | 939,460 |
| 2024-08-28 | 3.670 | 3.670 | 3.550 | 3.550 | 3.120 | 1,380,000 |
| 2024-08-27 | 3.600 | 3.680 | 3.580 | 3.660 | 3.217 | 1,325,190 |
| 2024-08-26 | 3.660 | 3.660 | 3.580 | 3.600 | 3.164 | 1,516,000 |
| 2024-08-23 | 3.640 | 3.650 | 3.590 | 3.610 | 3.173 | 1,218,000 |
| 2024-08-22 | 3.620 | 3.620 | 3.580 | 3.620 | 3.182 | 1,331,000 |
| 2024-08-21 | 3.600 | 3.630 | 3.590 | 3.620 | 3.182 | 1,406,411 |
| 2024-08-20 | 3.590 | 3.630 | 3.580 | 3.590 | 3.155 | 1,192,000 |
| 2024-08-19 | 3.460 | 3.590 | 3.460 | 3.590 | 3.155 | 1,744,000 |
| 2024-08-16 | 3.470 | 3.520 | 3.450 | 3.490 | 3.067 | 2,594,000 |
| 2024-08-15 | 3.520 | 3.520 | 3.410 | 3.430 | 3.015 | 3,206,463 |
| 2024-08-14 | 3.470 | 3.510 | 3.410 | 3.500 | 3.076 | 2,960,000 |
| 2024-08-13 | 3.440 | 3.460 | 3.420 | 3.450 | 3.032 | 1,654,000 |
| 2024-08-12 | 3.460 | 3.470 | 3.430 | 3.430 | 3.015 | 1,148,000 |
| 2024-08-09 | 3.370 | 3.490 | 3.370 | 3.470 | 3.050 | 2,084,325 |
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.