Yuexiu Transport Infrastructure Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	4.950	4.970	4.880	4.940	3.454	1,678,000
2022-03-01	4.820	4.960	4.820	4.950	3.461	686,000
2022-02-28	4.860	4.860	4.790	4.850	3.391	774,000
2022-02-25	4.900	4.960	4.850	4.850	3.391	969,291
2022-02-24	5.010	5.010	4.860	4.890	3.419	2,342,693
2022-02-23	5.070	5.090	5.000	5.010	3.503	1,126,000
2022-02-22	5.070	5.120	5.050	5.070	3.545	1,678,000
2022-02-21	5.100	5.120	5.080	5.100	3.566	916,000
2022-02-18	5.140	5.170	5.110	5.120	3.580	718,110
2022-02-17	5.150	5.170	5.090	5.140	3.594	630,471
2022-02-16	5.160	5.170	5.120	5.130	3.587	634,000
2022-02-15	5.100	5.160	5.070	5.140	3.594	1,829,232
2022-02-14	5.120	5.170	5.080	5.100	3.566	1,382,000
2022-02-11	5.100	5.180	5.100	5.150	3.601	2,066,000
2022-02-10	5.170	5.180	5.130	5.180	3.622	1,874,459
2022-02-09	5.100	5.190	5.100	5.190	3.629	3,932,638
2022-02-08	5.000	5.120	5.000	5.110	3.573	3,520,330
2022-02-07	4.800	5.050	4.800	5.030	3.517	5,622,433
2022-02-04	4.740	4.810	4.700	4.770	3.335	1,236,017
2022-01-31	4.650	4.750	4.650	4.720	3.300	316,000
2022-01-28	4.650	4.670	4.620	4.670	3.266	1,002,000
2022-01-27	4.720	4.750	4.610	4.670	3.266	650,200
2022-01-26	4.660	4.760	4.660	4.720	3.300	596,000
2022-01-25	4.760	4.760	4.680	4.690	3.279	602,546
2022-01-24	4.770	4.830	4.740	4.760	3.328	1,056,000
2022-01-21	4.800	4.910	4.750	4.800	3.356	715,124
2022-01-20	4.780	4.800	4.750	4.800	3.356	856,000
2022-01-19	4.760	4.800	4.750	4.780	3.342	1,062,000
2022-01-18	4.760	4.810	4.710	4.730	3.307	760,000
2022-01-17	4.780	4.780	4.670	4.710	3.293	1,568,000
2022-01-14	4.840	4.840	4.740	4.780	3.342	1,974,400
2022-01-13	4.810	4.870	4.770	4.830	3.377	3,081,500
2022-01-12	4.800	4.800	4.740	4.790	3.349	1,242,000
2022-01-11	4.750	4.810	4.730	4.770	3.335	1,139,625
2022-01-10	4.770	4.800	4.730	4.750	3.321	841,000
2022-01-07	4.700	4.800	4.700	4.770	3.335	1,730,995
2022-01-06	4.690	4.730	4.680	4.720	3.300	888,000
2022-01-05	4.780	4.800	4.700	4.720	3.300	510,718
2022-01-04	4.660	4.780	4.620	4.770	3.335	2,494,263
2022-01-03	4.600	4.620	4.580	4.620	3.231	572,200
2021-12-31	4.650	4.670	4.620	4.620	3.231	194,000
2021-12-30	4.660	4.660	4.620	4.640	3.245	484,000
2021-12-29	4.600	4.660	4.600	4.620	3.231	450,000
2021-12-28	4.560	4.660	4.560	4.650	3.252	782,000
2021-12-24	4.600	4.600	4.560	4.590	3.210	170,000
2021-12-23	4.560	4.630	4.530	4.600	3.217	862,000
2021-12-22	4.560	4.580	4.530	4.560	3.189	648,000
2021-12-21	4.620	4.650	4.530	4.570	3.196	1,901,645
2021-12-20	4.650	4.650	4.510	4.570	3.196	2,404,000
2021-12-17	4.630	4.720	4.610	4.700	3.286	2,013,475
2021-12-16	4.560	4.740	4.550	4.730	3.307	2,000,000
2021-12-15	4.560	4.690	4.540	4.600	3.217	1,254,000
2021-12-14	4.680	4.680	4.570	4.590	3.210	2,113,451
2021-12-13	4.690	4.740	4.680	4.690	3.279	1,231,425
2021-12-10	4.730	4.740	4.680	4.700	3.286	723,653
2021-12-09	4.720	4.780	4.700	4.760	3.328	454,000
2021-12-08	4.790	4.790	4.720	4.760	3.328	1,096,800
2021-12-07	4.710	4.790	4.700	4.780	3.342	1,042,922
2021-12-06	4.840	4.840	4.670	4.690	3.279	3,460,000
2021-12-03	4.850	4.900	4.810	4.850	3.391	985,553

← NewerPage 20 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.