Yuexiu Transport Infrastructure Limited (1052.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4.140 | 4.160 | 4.100 | 4.150 | 4.150 | 2,504,000 |
| 20 Jun 2024 | 4.130 | 4.160 | 4.070 | 4.140 | 4.140 | 2,208,375 |
| 19 Jun 2024 | 4.100 | 4.130 | 4.070 | 4.100 | 4.100 | 1,856,000 |
| 18 Jun 2024 | 4.040 | 4.130 | 4.010 | 4.090 | 4.090 | 4,537,740 |
| 17 Jun 2024 | 3.970 | 4.060 | 3.950 | 4.010 | 4.010 | 4,417,730 |
| 14 Jun 2024 | 4.020 | 4.050 | 3.950 | 3.980 | 3.980 | 2,300,000 |
| 13 Jun 2024 | 4.000 | 4.080 | 3.950 | 4.040 | 4.040 | 5,550,000 |
| 12 Jun 2024 | 3.870 | 3.980 | 3.840 | 3.980 | 3.980 | 7,160,120 |
| 11 Jun 2024 | 3.990 | 3.990 | 3.870 | 3.880 | 3.880 | 5,805,865 |
| 07 Jun 2024 | 4.110 | 4.110 | 3.990 | 3.990 | 3.990 | 4,604,881 |
| 06 Jun 2024 | 4.130 | 4.130 | 4.040 | 4.080 | 4.080 | 2,990,000 |
| 05 Jun 2024 | 4.160 | 4.160 | 4.070 | 4.120 | 4.120 | 2,102,596 |
| 04 Jun 2024 | 4.100 | 4.150 | 4.100 | 4.130 | 4.130 | 3,117,201 |
| 03 Jun 2024 | 4.000 | 4.170 | 4.000 | 4.130 | 4.130 | 2,873,730 |
| 31 May 2024 | 4.070 | 4.130 | 4.040 | 4.040 | 4.040 | 2,012,003 |
| 30 May 2024 | 4.100 | 4.110 | 4.050 | 4.060 | 4.060 | 880,000 |
| 29 May 2024 | 4.170 | 4.170 | 4.090 | 4.090 | 4.090 | 896,000 |
| 28 May 2024 | 4.150 | 4.200 | 4.120 | 4.200 | 4.200 | 1,384,000 |
| 27 May 2024 | 4.020 | 4.150 | 4.010 | 4.130 | 4.130 | 1,084,000 |
| 24 May 2024 | 4.110 | 4.110 | 4.010 | 4.020 | 4.020 | 2,391,500 |
| 24 May 2024 | 0.15 Dividend | |||||
| 23 May 2024 | 4.250 | 4.270 | 4.200 | 4.260 | 4.110 | 3,927,126 |
| 22 May 2024 | 4.270 | 4.280 | 4.230 | 4.270 | 4.120 | 2,156,000 |
| 21 May 2024 | 4.210 | 4.270 | 4.210 | 4.240 | 4.091 | 3,314,780 |
| 20 May 2024 | 4.210 | 4.260 | 4.200 | 4.250 | 4.100 | 3,252,000 |
| 17 May 2024 | 4.200 | 4.270 | 4.160 | 4.210 | 4.062 | 7,201,746 |
| 16 May 2024 | 4.150 | 4.220 | 4.130 | 4.200 | 4.052 | 2,428,025 |
| 14 May 2024 | 4.300 | 4.330 | 4.150 | 4.150 | 4.004 | 7,590,200 |
| 13 May 2024 | 4.180 | 4.310 | 4.150 | 4.270 | 4.120 | 12,088,000 |
| 10 May 2024 | 3.980 | 4.170 | 3.970 | 4.130 | 3.985 | 10,860,254 |
| 09 May 2024 | 3.970 | 3.980 | 3.940 | 3.970 | 3.830 | 3,012,256 |
| 08 May 2024 | 3.970 | 3.970 | 3.930 | 3.950 | 3.811 | 1,386,147 |
| 07 May 2024 | 3.940 | 3.970 | 3.920 | 3.940 | 3.801 | 1,682,000 |
| 06 May 2024 | 3.900 | 4.000 | 3.880 | 3.940 | 3.801 | 6,946,000 |
| 03 May 2024 | 3.920 | 3.930 | 3.830 | 3.870 | 3.734 | 1,214,601 |
| 02 May 2024 | 3.880 | 3.930 | 3.870 | 3.910 | 3.772 | 2,081,196 |
| 30 Apr 2024 | 3.890 | 3.910 | 3.850 | 3.900 | 3.763 | 4,190,900 |
| 29 Apr 2024 | 3.840 | 3.900 | 3.830 | 3.860 | 3.724 | 2,620,000 |
| 26 Apr 2024 | 3.850 | 3.890 | 3.820 | 3.860 | 3.724 | 5,975,000 |
| 25 Apr 2024 | 3.820 | 3.850 | 3.800 | 3.840 | 3.705 | 1,940,000 |
| 24 Apr 2024 | 3.780 | 3.850 | 3.780 | 3.840 | 3.705 | 2,291,883 |
| 23 Apr 2024 | 3.800 | 3.800 | 3.760 | 3.780 | 3.647 | 1,706,425 |
| 22 Apr 2024 | 3.850 | 3.860 | 3.780 | 3.810 | 3.676 | 1,754,000 |
| 19 Apr 2024 | 3.830 | 3.900 | 3.760 | 3.830 | 3.695 | 4,990,000 |
| 18 Apr 2024 | 3.820 | 3.870 | 3.820 | 3.840 | 3.705 | 502,000 |
| 17 Apr 2024 | 3.800 | 3.960 | 3.790 | 3.850 | 3.714 | 5,344,000 |
| 16 Apr 2024 | 3.830 | 3.830 | 3.790 | 3.810 | 3.676 | 892,611 |
| 15 Apr 2024 | 3.830 | 3.890 | 3.810 | 3.870 | 3.734 | 1,908,000 |
| 12 Apr 2024 | 3.850 | 3.850 | 3.820 | 3.840 | 3.705 | 694,000 |
| 11 Apr 2024 | 3.850 | 3.880 | 3.840 | 3.850 | 3.714 | 1,529,349 |
| 10 Apr 2024 | 3.880 | 3.910 | 3.870 | 3.890 | 3.753 | 2,184,000 |
| 09 Apr 2024 | 3.800 | 3.870 | 3.800 | 3.870 | 3.734 | 865,942 |
| 08 Apr 2024 | 3.810 | 3.830 | 3.770 | 3.800 | 3.666 | 1,198,000 |
| 05 Apr 2024 | 3.830 | 3.870 | 3.750 | 3.780 | 3.647 | 2,137,528 |
| 03 Apr 2024 | 3.900 | 3.900 | 3.830 | 3.840 | 3.705 | 1,887,467 |
| 02 Apr 2024 | 3.890 | 4.030 | 3.870 | 3.880 | 3.743 | 6,780,821 |
| 28 Mar 2024 | 3.890 | 3.970 | 3.820 | 3.840 | 3.705 | 9,166,000 |
| 27 Mar 2024 | 3.820 | 3.890 | 3.800 | 3.840 | 3.705 | 2,297,883 |
| 26 Mar 2024 | 3.770 | 3.950 | 3.750 | 3.840 | 3.705 | 7,733,495 |
| 25 Mar 2024 | 3.770 | 3.770 | 3.720 | 3.750 | 3.618 | 2,126,000 |
| 22 Mar 2024 | 3.850 | 3.850 | 3.730 | 3.740 | 3.608 | 2,808,000 |
| 21 Mar 2024 | 3.800 | 3.930 | 3.800 | 3.850 | 3.714 | 6,917,184 |
| 20 Mar 2024 | 3.730 | 3.900 | 3.730 | 3.800 | 3.666 | 9,006,000 |
| 19 Mar 2024 | 3.780 | 3.820 | 3.730 | 3.730 | 3.599 | 9,518,460 |
| 18 Mar 2024 | 3.820 | 3.820 | 3.760 | 3.790 | 3.657 | 2,185,875 |
| 15 Mar 2024 | 3.820 | 3.830 | 3.770 | 3.780 | 3.647 | 3,521,875 |
| 14 Mar 2024 | 3.900 | 3.920 | 3.850 | 3.850 | 3.714 | 5,655,831 |
| 13 Mar 2024 | 3.870 | 3.940 | 3.870 | 3.900 | 3.763 | 6,666,147 |
| 12 Mar 2024 | 3.860 | 3.910 | 3.840 | 3.910 | 3.772 | 5,955,215 |
| 11 Mar 2024 | 3.910 | 3.940 | 3.830 | 3.860 | 3.724 | 11,583,919 |
| 08 Mar 2024 | 4.190 | 4.190 | 3.900 | 3.920 | 3.782 | 15,887,800 |
| 07 Mar 2024 | 4.220 | 4.300 | 4.160 | 4.190 | 4.042 | 5,263,329 |
| 06 Mar 2024 | 4.350 | 4.350 | 4.090 | 4.240 | 4.091 | 13,469,907 |
| 05 Mar 2024 | 4.480 | 4.640 | 4.470 | 4.580 | 4.419 | 4,111,112 |
| 04 Mar 2024 | 4.470 | 4.530 | 4.440 | 4.520 | 4.361 | 1,566,000 |
| 01 Mar 2024 | 4.460 | 4.500 | 4.400 | 4.470 | 4.313 | 1,271,460 |
| 29 Feb 2024 | 4.360 | 4.460 | 4.320 | 4.460 | 4.303 | 5,160,000 |
| 28 Feb 2024 | 4.330 | 4.420 | 4.310 | 4.370 | 4.216 | 1,534,000 |
| 27 Feb 2024 | 4.390 | 4.390 | 4.290 | 4.350 | 4.197 | 1,354,000 |
| 26 Feb 2024 | 4.400 | 4.430 | 4.280 | 4.290 | 4.139 | 2,636,000 |
| 23 Feb 2024 | 4.390 | 4.420 | 4.360 | 4.400 | 4.245 | 2,006,983 |
| 22 Feb 2024 | 4.320 | 4.430 | 4.320 | 4.420 | 4.264 | 1,240,000 |
| 21 Feb 2024 | 4.330 | 4.430 | 4.330 | 4.390 | 4.235 | 3,781,583 |
| 20 Feb 2024 | 4.280 | 4.330 | 4.280 | 4.330 | 4.178 | 1,682,000 |
| 19 Feb 2024 | 4.230 | 4.300 | 4.210 | 4.290 | 4.139 | 986,000 |
| 16 Feb 2024 | 4.200 | 4.240 | 4.190 | 4.230 | 4.081 | 924,000 |
| 15 Feb 2024 | 4.230 | 4.230 | 4.120 | 4.160 | 4.014 | 994,000 |
| 14 Feb 2024 | 4.220 | 4.220 | 4.160 | 4.160 | 4.014 | 1,245,122 |
| 09 Feb 2024 | 4.260 | 4.260 | 4.260 | 4.260 | 4.110 | - |
| 08 Feb 2024 | 4.280 | 4.330 | 4.250 | 4.280 | 4.129 | 372,884 |
| 07 Feb 2024 | 4.390 | 4.390 | 4.260 | 4.290 | 4.139 | 808,480 |
| 06 Feb 2024 | 4.400 | 4.400 | 4.320 | 4.320 | 4.168 | 1,299,137 |
| 05 Feb 2024 | 4.400 | 4.440 | 4.300 | 4.380 | 4.226 | 5,149,385 |
| 02 Feb 2024 | 4.250 | 4.420 | 4.230 | 4.400 | 4.245 | 7,728,000 |
| 01 Feb 2024 | 4.250 | 4.460 | 4.160 | 4.190 | 4.042 | 5,760,652 |
| 31 Jan 2024 | 4.250 | 4.290 | 4.140 | 4.280 | 4.129 | 7,088,000 |
| 30 Jan 2024 | 4.360 | 4.450 | 4.220 | 4.260 | 4.110 | 4,054,000 |
| 29 Jan 2024 | 4.360 | 4.410 | 4.310 | 4.370 | 4.216 | 2,666,000 |
| 26 Jan 2024 | 4.290 | 4.390 | 4.240 | 4.330 | 4.178 | 1,930,000 |
| 25 Jan 2024 | 4.250 | 4.330 | 4.220 | 4.300 | 4.149 | 3,332,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.