Yuexiu Transport Infrastructure Limited (HKG:1052)
Hong Kong · Delayed Price · Currency is HKD 4.250
+0.010 (0.24%)
Oct 31, 2025, 4:08 PM HKT
HKG:1052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.23 | 4.28 | 4.20 | 4.25 | 4.25 | 0.24% | 1,336,000 |
| Oct 30, 2025 | 4.30 | 4.34 | 4.23 | 4.24 | 4.24 | -2.53% | 810,000 |
| Oct 28, 2025 | 4.36 | 4.41 | 4.34 | 4.35 | 4.23 | -0.23% | 1,319,138 |
| Oct 27, 2025 | 4.33 | 4.38 | 4.33 | 4.36 | 4.24 | 0.69% | 488,000 |
| Oct 24, 2025 | 4.39 | 4.41 | 4.33 | 4.33 | 4.21 | -1.81% | 1,039,165 |
| Oct 23, 2025 | 4.44 | 4.44 | 4.36 | 4.41 | 4.29 | 0.68% | 1,488,000 |
| Oct 22, 2025 | 4.39 | 4.39 | 4.35 | 4.38 | 4.26 | -0.45% | 632,000 |
| Oct 21, 2025 | 4.44 | 4.45 | 4.38 | 4.40 | 4.28 | -0.90% | 666,000 |
| Oct 20, 2025 | 4.48 | 4.48 | 4.40 | 4.44 | 4.32 | 0.45% | 1,168,000 |
| Oct 17, 2025 | 4.43 | 4.48 | 4.39 | 4.42 | 4.30 | -0.23% | 1,179,165 |
| Oct 16, 2025 | 4.44 | 4.47 | 4.40 | 4.43 | 4.31 | -1.12% | 1,198,120 |
| Oct 15, 2025 | 4.44 | 4.49 | 4.44 | 4.48 | 4.36 | 0.90% | 939,165 |
| Oct 14, 2025 | 4.41 | 4.46 | 4.40 | 4.44 | 4.32 | 1.14% | 2,728,000 |
| Oct 13, 2025 | 4.30 | 4.41 | 4.26 | 4.39 | 4.27 | 0.69% | 2,383,687 |
| Oct 10, 2025 | 4.44 | 4.44 | 4.32 | 4.36 | 4.24 | -1.58% | 2,156,000 |
| Oct 9, 2025 | 4.40 | 4.43 | 4.35 | 4.43 | 4.31 | 3.02% | 1,283,590 |
| Oct 8, 2025 | 4.38 | 4.39 | 4.28 | 4.30 | 4.18 | -1.83% | 1,216,000 |
| Oct 6, 2025 | 4.43 | 4.43 | 4.35 | 4.38 | 4.26 | - | 628,000 |
| Oct 3, 2025 | 4.43 | 4.43 | 4.35 | 4.38 | 4.26 | -0.23% | 1,140,000 |
| Oct 2, 2025 | 4.50 | 4.50 | 4.34 | 4.39 | 4.27 | -4.15% | 8,945,000 |
| Sep 30, 2025 | 4.61 | 4.66 | 4.56 | 4.58 | 4.45 | -0.65% | 28,033,614 |
| Sep 29, 2025 | 4.59 | 4.67 | 4.57 | 4.61 | 4.48 | 0.66% | 3,190,866 |
| Sep 26, 2025 | 4.44 | 4.59 | 4.44 | 4.58 | 4.45 | 2.23% | 4,272,000 |
| Sep 25, 2025 | 4.50 | 4.58 | 4.44 | 4.48 | 4.36 | -1.32% | 5,314,000 |
| Sep 24, 2025 | 4.45 | 4.54 | 4.45 | 4.54 | 4.41 | 2.02% | 5,403,460 |
| Sep 23, 2025 | 4.42 | 4.45 | 4.39 | 4.45 | 4.33 | 0.91% | 3,343,000 |
| Sep 22, 2025 | 4.45 | 4.45 | 4.37 | 4.41 | 4.29 | -0.45% | 3,498,374 |
| Sep 19, 2025 | 4.38 | 4.43 | 4.36 | 4.43 | 4.31 | 1.84% | 2,367,000 |
| Sep 18, 2025 | 4.38 | 4.39 | 4.30 | 4.35 | 4.23 | -0.46% | 2,630,000 |
| Sep 17, 2025 | 4.32 | 4.37 | 4.30 | 4.37 | 4.25 | 0.23% | 2,222,953 |
| Sep 16, 2025 | 4.31 | 4.36 | 4.29 | 4.36 | 4.24 | 1.63% | 3,300,000 |
| Sep 15, 2025 | 4.24 | 4.30 | 4.19 | 4.29 | 4.17 | 1.42% | 2,574,000 |
| Sep 12, 2025 | 4.28 | 4.30 | 4.19 | 4.23 | 4.11 | 0.71% | 2,424,000 |
| Sep 11, 2025 | 4.31 | 4.31 | 4.15 | 4.20 | 4.08 | -2.55% | 1,530,000 |
| Sep 10, 2025 | 4.28 | 4.31 | 4.24 | 4.31 | 4.19 | 0.94% | 1,206,384 |
| Sep 9, 2025 | 4.28 | 4.29 | 4.21 | 4.27 | 4.15 | -0.47% | 1,276,000 |
| Sep 8, 2025 | 4.16 | 4.29 | 4.16 | 4.29 | 4.17 | - | 1,050,000 |
| Sep 5, 2025 | 4.25 | 4.30 | 4.23 | 4.29 | 4.17 | 0.47% | 1,544,829 |
| Sep 4, 2025 | 4.30 | 4.34 | 4.19 | 4.27 | 4.15 | -0.23% | 2,285,090 |
| Sep 3, 2025 | 4.22 | 4.29 | 4.22 | 4.28 | 4.16 | 0.94% | 2,344,000 |
| Sep 2, 2025 | 4.27 | 4.28 | 4.21 | 4.24 | 4.12 | -0.93% | 964,307 |
| Sep 1, 2025 | 4.27 | 4.30 | 4.22 | 4.28 | 4.16 | -0.23% | 1,768,000 |
| Aug 29, 2025 | 4.28 | 4.34 | 4.25 | 4.29 | 4.17 | - | 2,136,500 |
| Aug 28, 2025 | 4.21 | 4.30 | 4.18 | 4.29 | 4.17 | 1.18% | 3,783,349 |
| Aug 27, 2025 | 4.20 | 4.26 | 4.20 | 4.24 | 4.12 | 0.95% | 3,056,000 |
| Aug 26, 2025 | 4.22 | 4.26 | 4.19 | 4.20 | 4.08 | -0.47% | 3,552,000 |
| Aug 25, 2025 | 4.18 | 4.23 | 4.16 | 4.22 | 4.10 | 0.96% | 3,235,000 |
| Aug 22, 2025 | 4.21 | 4.21 | 4.14 | 4.18 | 4.06 | -0.71% | 2,826,192 |
| Aug 21, 2025 | 4.12 | 4.22 | 4.09 | 4.21 | 4.09 | 2.43% | 4,359,305 |
| Aug 20, 2025 | 4.10 | 4.14 | 4.04 | 4.11 | 4.00 | 0.49% | 4,170,000 |