Yuexiu Transport Infrastructure Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	4.040	4.100	4.040	4.060	3.443	1,212,000
2023-11-14	4.040	4.060	3.980	4.010	3.400	490,000
2023-11-13	4.020	4.070	4.020	4.070	3.451	326,000
2023-11-10	4.010	4.150	4.010	4.050	3.434	1,909,650
2023-11-09	4.030	4.130	4.010	4.050	3.434	1,140,000
2023-11-08	4.140	4.170	4.070	4.080	3.460	930,000
2023-11-07	4.090	4.160	4.030	4.110	3.485	3,529,255
2023-11-06	4.000	4.140	3.950	4.050	3.434	1,742,000
2023-11-03	4.050	4.080	3.970	4.040	3.426	1,816,621
2023-11-02	4.030	4.160	4.010	4.120	3.366	3,045,695
2023-11-01	4.040	4.150	4.000	4.030	3.293	1,131,825
2023-10-31	4.040	4.090	3.990	4.040	3.301	3,512,000
2023-10-30	4.040	4.120	3.980	4.090	3.342	1,886,000
2023-10-27	4.010	4.040	3.940	3.970	3.244	1,350,415
2023-10-26	3.920	4.040	3.890	4.000	3.268	1,806,000
2023-10-25	3.930	4.010	3.890	3.920	3.203	826,865
2023-10-24	3.900	4.020	3.900	3.930	3.211	2,331,273
2023-10-20	3.940	4.040	3.890	3.930	3.211	2,346,100
2023-10-19	4.020	4.030	3.940	3.950	3.228	464,000
2023-10-18	4.010	4.070	3.930	3.980	3.252	1,530,213
2023-10-17	4.060	4.070	3.990	4.010	3.277	624,822
2023-10-16	4.010	4.080	3.960	4.050	3.309	932,000
2023-10-13	4.040	4.090	4.010	4.020	3.285	758,000
2023-10-12	4.060	4.100	4.020	4.060	3.317	1,408,000
2023-10-11	4.030	4.090	4.010	4.060	3.317	1,100,000
2023-10-10	4.120	4.170	4.000	4.050	3.309	1,536,000
2023-10-09	4.020	4.090	3.940	4.070	3.326	811,224
2023-10-06	4.010	4.010	3.970	3.980	3.252	444,000
2023-10-05	3.900	4.000	3.870	3.910	3.195	805,132
2023-10-04	4.020	4.020	3.860	3.900	3.187	2,114,000
2023-10-03	4.100	4.100	4.000	4.020	3.285	1,156,000
2023-09-29	4.090	4.200	4.070	4.150	3.391	1,792,244
2023-09-28	4.100	4.230	4.080	4.090	3.342	830,000
2023-09-27	4.120	4.170	4.080	4.090	3.342	940,000
2023-09-26	4.230	4.230	4.120	4.140	3.383	1,314,000
2023-09-25	4.220	4.230	4.160	4.200	3.432	1,188,420
2023-09-22	4.200	4.260	4.160	4.190	3.424	1,226,311
2023-09-21	4.200	4.270	4.200	4.260	3.481	1,091,054
2023-09-20	4.290	4.360	4.200	4.220	3.448	1,206,000
2023-09-19	4.000	4.370	3.980	4.290	3.505	33,665,000
2023-09-18	4.040	4.040	3.970	4.000	3.268	1,716,000
2023-09-15	4.020	4.140	3.990	3.990	3.260	5,401,730
2023-09-14	4.000	4.020	3.920	4.000	3.268	5,316,865
2023-09-13	4.050	4.050	3.920	3.930	3.211	2,492,000
2023-09-12	4.150	4.150	4.040	4.070	3.326	1,852,000
2023-09-11	4.180	4.180	4.090	4.130	3.375	1,688,000
2023-09-07	4.230	4.280	4.160	4.170	3.407	3,369,347
2023-09-06	4.190	4.200	4.100	4.180	3.415	1,368,000
2023-09-05	4.060	4.180	4.040	4.170	3.407	2,728,000
2023-09-04	4.030	4.110	4.020	4.070	3.326	1,158,896
2023-08-31	4.080	4.080	4.030	4.060	3.317	1,360,000
2023-08-30	4.070	4.130	4.070	4.100	3.350	1,072,000
2023-08-29	4.100	4.120	4.070	4.110	3.358	1,301,300
2023-08-28	4.180	4.180	4.080	4.100	3.350	2,212,000
2023-08-25	4.040	4.160	4.040	4.090	3.342	1,537,426
2023-08-24	4.030	4.100	4.030	4.040	3.301	1,131,650
2023-08-23	4.010	4.080	4.000	4.030	3.293	1,730,000
2023-08-22	4.010	4.070	3.980	4.020	3.285	1,326,000
2023-08-21	4.030	4.090	4.020	4.060	3.317	1,486,656
2023-08-18	4.050	4.140	4.050	4.120	3.366	1,660,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.