Yuexiu Transport Infrastructure Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 4.850 | 4.850 | 4.780 | 4.850 | 3.391 | 801,000 |
| 2021-12-01 | 4.810 | 4.850 | 4.770 | 4.840 | 3.384 | 1,556,000 |
| 2021-11-30 | 5.050 | 5.080 | 4.800 | 4.840 | 3.384 | 4,258,000 |
| 2021-11-29 | 5.100 | 5.130 | 5.010 | 5.090 | 3.559 | 1,790,000 |
| 2021-11-26 | 5.200 | 5.240 | 5.120 | 5.130 | 3.587 | 1,578,000 |
| 2021-11-25 | 5.000 | 5.230 | 4.980 | 5.200 | 3.636 | 4,626,000 |
| 2021-11-24 | 4.860 | 5.030 | 4.860 | 5.030 | 3.517 | 4,255,500 |
| 2021-11-23 | 4.840 | 4.940 | 4.840 | 4.930 | 3.447 | 1,884,000 |
| 2021-11-22 | 4.740 | 4.840 | 4.740 | 4.840 | 3.384 | 1,204,000 |
| 2021-11-19 | 4.800 | 4.800 | 4.750 | 4.770 | 3.335 | 741,012 |
| 2021-11-18 | 4.860 | 4.860 | 4.760 | 4.800 | 3.356 | 754,000 |
| 2021-11-17 | 4.850 | 4.870 | 4.810 | 4.860 | 3.398 | 928,000 |
| 2021-11-16 | 4.810 | 4.870 | 4.810 | 4.850 | 3.391 | 774,168 |
| 2021-11-15 | 4.800 | 4.850 | 4.750 | 4.810 | 3.363 | 1,090,000 |
| 2021-11-12 | 4.790 | 4.800 | 4.740 | 4.790 | 3.349 | 1,150,173 |
| 2021-11-11 | 4.740 | 4.800 | 4.740 | 4.790 | 3.349 | 571,336 |
| 2021-11-10 | 4.670 | 4.760 | 4.660 | 4.740 | 3.314 | 868,000 |
| 2021-11-09 | 4.750 | 4.800 | 4.690 | 4.730 | 3.307 | 654,000 |
| 2021-11-08 | 4.650 | 4.800 | 4.650 | 4.750 | 3.321 | 934,000 |
| 2021-11-05 | 4.670 | 4.720 | 4.630 | 4.650 | 3.252 | 997,633 |
| 2021-11-04 | 4.860 | 4.950 | 4.860 | 4.890 | 3.279 | 978,000 |
| 2021-11-03 | 4.930 | 4.940 | 4.850 | 4.900 | 3.286 | 834,000 |
| 2021-11-02 | 5.050 | 5.050 | 4.870 | 4.900 | 3.286 | 1,262,700 |
| 2021-11-01 | 5.050 | 5.050 | 4.920 | 4.940 | 3.313 | 733,000 |
| 2021-10-29 | 4.980 | 5.020 | 4.910 | 4.980 | 3.340 | 913,500 |
| 2021-10-28 | 5.100 | 5.100 | 4.940 | 4.990 | 3.347 | 1,408,000 |
| 2021-10-27 | 5.130 | 5.130 | 5.040 | 5.050 | 3.387 | 1,330,000 |
| 2021-10-26 | 5.140 | 5.150 | 5.070 | 5.110 | 3.427 | 1,418,000 |
| 2021-10-25 | 5.220 | 5.220 | 5.130 | 5.130 | 3.440 | 572,835 |
← NewerPage 21 of 21 · 1,229 trading days
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.