Yuexiu Transport Infrastructure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 3.310 | 3.310 | 3.220 | 3.230 | 2.572 | 1,211,220 |
| 2022-11-18 | 3.330 | 3.370 | 3.260 | 3.310 | 2.635 | 3,053,655 |
| 2022-11-17 | 3.290 | 3.370 | 3.220 | 3.340 | 2.659 | 4,689,460 |
| 2022-11-16 | 3.360 | 3.390 | 3.250 | 3.270 | 2.604 | 7,609,885 |
| 2022-11-15 | 3.300 | 3.390 | 3.250 | 3.380 | 2.691 | 5,576,199 |
| 2022-11-14 | 3.250 | 3.370 | 3.250 | 3.310 | 2.635 | 4,488,302 |
| 2022-11-11 | 3.150 | 3.220 | 3.110 | 3.220 | 2.564 | 5,041,941 |
| 2022-11-10 | 3.130 | 3.160 | 3.060 | 3.080 | 2.452 | 1,766,000 |
| 2022-11-09 | 3.180 | 3.210 | 3.150 | 3.150 | 2.508 | 2,028,000 |
| 2022-11-08 | 3.230 | 3.250 | 3.100 | 3.160 | 2.516 | 3,805,998 |
| 2022-11-07 | 3.170 | 3.280 | 3.160 | 3.230 | 2.572 | 2,204,783 |
| 2022-11-04 | 3.160 | 3.200 | 3.080 | 3.170 | 2.524 | 2,074,000 |
| 2022-11-03 | 3.300 | 3.300 | 3.150 | 3.150 | 2.428 | 2,158,000 |
| 2022-11-02 | 3.180 | 3.310 | 3.180 | 3.310 | 2.552 | 1,370,000 |
| 2022-11-01 | 3.070 | 3.200 | 3.050 | 3.160 | 2.436 | 4,092,180 |
| 2022-10-31 | 3.190 | 3.190 | 3.040 | 3.070 | 2.367 | 1,949,000 |
| 2022-10-28 | 3.250 | 3.330 | 3.130 | 3.230 | 2.490 | 2,308,000 |
| 2022-10-27 | 3.290 | 3.350 | 3.230 | 3.250 | 2.506 | 2,256,981 |
| 2022-10-26 | 3.200 | 3.270 | 3.180 | 3.230 | 2.490 | 1,756,365 |
| 2022-10-25 | 3.100 | 3.200 | 3.070 | 3.140 | 2.421 | 1,280,000 |
| 2022-10-24 | 3.220 | 3.220 | 3.070 | 3.130 | 2.413 | 2,080,499 |
| 2022-10-21 | 3.160 | 3.240 | 3.110 | 3.220 | 2.482 | 1,230,000 |
| 2022-10-20 | 3.110 | 3.110 | 2.970 | 3.110 | 2.398 | 15,050,500 |
| 2022-10-19 | 3.210 | 3.240 | 3.100 | 3.110 | 2.398 | 3,172,000 |
| 2022-10-18 | 3.090 | 3.210 | 3.050 | 3.210 | 2.475 | 3,712,000 |
| 2022-10-17 | 3.060 | 3.090 | 3.020 | 3.090 | 2.382 | 1,734,330 |
| 2022-10-14 | 3.090 | 3.110 | 3.020 | 3.020 | 2.328 | 956,000 |
| 2022-10-13 | 3.110 | 3.110 | 3.020 | 3.040 | 2.344 | 1,554,000 |
| 2022-10-12 | 2.970 | 3.100 | 2.970 | 3.070 | 2.367 | 2,310,000 |
| 2022-10-11 | 3.000 | 3.030 | 2.910 | 2.960 | 2.282 | 3,160,000 |
| 2022-10-10 | 3.120 | 3.120 | 2.960 | 2.960 | 2.282 | 2,947,719 |
| 2022-10-07 | 3.240 | 3.240 | 3.120 | 3.120 | 2.405 | 1,382,000 |
| 2022-10-06 | 3.310 | 3.310 | 3.220 | 3.240 | 2.498 | 602,981 |
| 2022-10-05 | 3.290 | 3.310 | 3.180 | 3.260 | 2.513 | 1,619,892 |
| 2022-10-03 | 3.190 | 3.300 | 3.110 | 3.150 | 2.428 | 1,456,000 |
| 2022-09-30 | 3.200 | 3.210 | 3.110 | 3.190 | 2.459 | 2,362,000 |
| 2022-09-29 | 3.260 | 3.290 | 3.080 | 3.120 | 2.405 | 1,780,000 |
| 2022-09-28 | 3.340 | 3.340 | 3.230 | 3.240 | 2.498 | 2,301,020 |
| 2022-09-27 | 3.200 | 3.350 | 3.200 | 3.340 | 2.575 | 1,844,000 |
| 2022-09-26 | 3.200 | 3.240 | 3.140 | 3.220 | 2.482 | 1,935,153 |
| 2022-09-23 | 3.420 | 3.420 | 3.200 | 3.200 | 2.467 | 4,192,000 |
| 2022-09-22 | 3.550 | 3.620 | 3.440 | 3.440 | 2.652 | 2,052,302 |
| 2022-09-21 | 3.590 | 3.590 | 3.530 | 3.550 | 2.737 | 482,000 |
| 2022-09-20 | 3.540 | 3.610 | 3.540 | 3.590 | 2.768 | 862,000 |
| 2022-09-19 | 3.620 | 3.670 | 3.530 | 3.530 | 2.721 | 820,000 |
| 2022-09-16 | 3.700 | 3.700 | 3.590 | 3.640 | 2.806 | 2,403,169 |
| 2022-09-15 | 3.790 | 3.790 | 3.690 | 3.690 | 2.845 | 488,202 |
| 2022-09-14 | 3.760 | 3.780 | 3.700 | 3.750 | 2.891 | 1,952,000 |
| 2022-09-13 | 3.690 | 3.770 | 3.650 | 3.750 | 2.891 | 2,532,000 |
| 2022-09-09 | 3.540 | 3.650 | 3.540 | 3.640 | 2.806 | 900,000 |
| 2022-09-08 | 3.550 | 3.570 | 3.520 | 3.540 | 2.729 | 1,074,000 |
| 2022-09-07 | 3.630 | 3.630 | 3.500 | 3.550 | 2.737 | 2,863,386 |
| 2022-09-06 | 3.680 | 3.690 | 3.600 | 3.630 | 2.798 | 2,328,718 |
| 2022-09-05 | 3.720 | 3.760 | 3.680 | 3.680 | 2.837 | 1,342,665 |
| 2022-09-02 | 3.760 | 3.760 | 3.710 | 3.720 | 2.868 | 721,436 |
| 2022-09-01 | 3.780 | 3.780 | 3.740 | 3.740 | 2.883 | 1,402,000 |
| 2022-08-31 | 3.800 | 3.800 | 3.750 | 3.760 | 2.899 | 1,086,748 |
| 2022-08-30 | 3.820 | 3.850 | 3.750 | 3.760 | 2.899 | 1,283,479 |
| 2022-08-29 | 3.850 | 3.850 | 3.770 | 3.800 | 2.930 | 1,050,000 |
| 2022-08-26 | 3.820 | 3.850 | 3.810 | 3.820 | 2.945 | 428,000 |
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.