Yuexiu Transport Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	4.050	4.140	4.050	4.120	3.366	1,660,000
2023-08-17	4.000	4.120	3.990	4.080	3.334	1,180,000
2023-08-16	4.060	4.100	4.010	4.060	3.317	1,166,423
2023-08-15	4.170	4.170	3.980	4.060	3.317	2,328,000
2023-08-14	4.140	4.140	4.040	4.090	3.342	1,315,800
2023-08-11	4.090	4.190	4.080	4.130	3.375	1,506,000
2023-08-10	4.120	4.200	4.070	4.160	3.399	2,172,000
2023-08-09	4.120	4.170	3.950	4.120	3.366	2,048,865
2023-08-08	4.150	4.150	4.080	4.130	3.375	944,000
2023-08-07	4.130	4.170	4.120	4.150	3.391	761,042
2023-08-04	4.250	4.250	4.140	4.160	3.399	1,046,000
2023-08-03	4.130	4.300	4.130	4.270	3.489	1,961,582
2023-08-02	4.110	4.250	4.110	4.240	3.465	1,298,000
2023-08-01	4.170	4.230	4.110	4.180	3.415	2,426,000
2023-07-31	4.000	4.230	3.970	4.220	3.448	4,062,000
2023-07-28	3.910	4.080	3.910	4.060	3.317	1,711,440
2023-07-27	3.940	4.060	3.940	4.000	3.268	451,499
2023-07-26	3.940	4.000	3.940	3.970	3.244	214,120
2023-07-25	3.950	4.050	3.950	4.050	3.309	1,252,000
2023-07-24	3.870	3.950	3.840	3.890	3.179	834,661
2023-07-21	3.910	3.980	3.910	3.940	3.219	210,926
2023-07-20	3.930	3.950	3.870	3.940	3.219	889,232
2023-07-19	3.950	3.950	3.880	3.940	3.219	518,000
2023-07-18	3.980	4.010	3.890	3.990	3.260	929,672
2023-07-14	3.920	3.980	3.920	3.950	3.228	456,000
2023-07-13	3.950	3.990	3.910	3.930	3.211	1,016,000
2023-07-12	3.900	3.980	3.900	3.950	3.228	936,000
2023-07-11	3.890	3.930	3.850	3.900	3.187	1,064,000
2023-07-10	3.790	3.890	3.780	3.890	3.179	828,000
2023-07-07	3.780	3.810	3.750	3.790	3.097	1,237,950
2023-07-06	3.890	3.900	3.750	3.880	3.170	2,008,000
2023-07-05	3.990	3.990	3.920	3.930	3.211	662,772
2023-07-04	3.950	3.990	3.940	3.990	3.260	194,000
2023-07-03	3.930	4.000	3.930	3.980	3.252	670,300
2023-06-30	3.940	3.960	3.830	3.880	3.170	1,108,000
2023-06-29	3.810	3.970	3.800	3.970	3.244	1,963,873
2023-06-28	3.860	3.860	3.770	3.800	3.105	562,000
2023-06-27	3.690	3.780	3.690	3.760	3.072	412,000
2023-06-26	3.700	3.760	3.650	3.650	2.982	678,180
2023-06-23	3.750	3.760	3.650	3.710	3.031	1,360,182
2023-06-21	3.760	3.800	3.750	3.780	3.089	1,311,994
2023-06-20	3.790	3.830	3.790	3.800	3.105	547,364
2023-06-19	3.860	3.900	3.790	3.860	3.154	408,000
2023-06-16	3.820	3.910	3.800	3.880	3.170	954,000
2023-06-15	4.000	4.000	3.900	3.910	3.113	428,000
2023-06-14	4.000	4.020	3.910	3.920	3.121	509,476
2023-06-13	3.940	4.000	3.930	3.970	3.161	762,389
2023-06-12	3.950	4.000	3.940	3.960	3.153	372,000
2023-06-09	3.950	4.000	3.950	3.970	3.161	290,000
2023-06-08	3.980	4.000	3.920	3.950	3.145	756,000
2023-06-07	3.930	3.970	3.870	3.960	3.153	663,366
2023-06-06	3.850	3.970	3.830	3.840	3.057	1,064,000
2023-06-05	3.790	3.920	3.710	3.860	3.073	2,014,648
2023-06-02	3.760	3.810	3.680	3.790	3.018	1,092,000
2023-06-01	3.700	3.760	3.660	3.710	2.954	2,850,578
2023-05-31	3.840	3.840	3.700	3.720	2.962	1,648,000
2023-05-30	3.890	3.890	3.710	3.790	3.018	2,626,000
2023-05-29	3.950	3.950	3.860	3.860	3.073	1,151,165
2023-05-25	3.990	3.990	3.870	3.920	3.121	1,316,000
2023-05-24	4.100	4.100	3.890	3.980	3.169	2,166,000

← NewerPage 14 of 21 · 1,234 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.