Yuexiu Transport Infrastructure Limited (HKG:1052)
Hong Kong · Delayed Price · Currency is HKD 4.360
+0.070 (1.63%)
Sep 16, 2025, 4:09 PM HKT
HKG:1052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 4.24 | 4.30 | 4.19 | 4.29 | 4.29 | 1.42% | 2,574,000 |
| Sep 12, 2025 | 4.28 | 4.30 | 4.19 | 4.23 | 4.23 | 0.71% | 2,424,000 |
| Sep 11, 2025 | 4.31 | 4.31 | 4.15 | 4.20 | 4.20 | -2.55% | 1,530,000 |
| Sep 10, 2025 | 4.28 | 4.31 | 4.24 | 4.31 | 4.31 | 0.94% | 1,206,384 |
| Sep 9, 2025 | 4.28 | 4.29 | 4.21 | 4.27 | 4.27 | -0.47% | 1,276,000 |
| Sep 8, 2025 | 4.16 | 4.29 | 4.16 | 4.29 | 4.29 | - | 1,050,000 |
| Sep 5, 2025 | 4.25 | 4.30 | 4.23 | 4.29 | 4.29 | 0.47% | 1,544,829 |
| Sep 4, 2025 | 4.30 | 4.34 | 4.19 | 4.27 | 4.27 | -0.23% | 2,285,090 |
| Sep 3, 2025 | 4.22 | 4.29 | 4.22 | 4.28 | 4.28 | 0.94% | 2,344,000 |
| Sep 2, 2025 | 4.27 | 4.28 | 4.21 | 4.24 | 4.24 | -0.93% | 964,307 |
| Sep 1, 2025 | 4.27 | 4.30 | 4.22 | 4.28 | 4.28 | -0.23% | 1,768,000 |
| Aug 29, 2025 | 4.28 | 4.34 | 4.25 | 4.29 | 4.29 | - | 2,136,500 |
| Aug 28, 2025 | 4.21 | 4.30 | 4.18 | 4.29 | 4.29 | 1.18% | 3,783,349 |
| Aug 27, 2025 | 4.20 | 4.26 | 4.20 | 4.24 | 4.24 | 0.95% | 3,056,000 |
| Aug 26, 2025 | 4.22 | 4.26 | 4.19 | 4.20 | 4.20 | -0.47% | 3,552,000 |
| Aug 25, 2025 | 4.18 | 4.23 | 4.16 | 4.22 | 4.22 | 0.96% | 3,235,000 |
| Aug 22, 2025 | 4.21 | 4.21 | 4.14 | 4.18 | 4.18 | -0.71% | 2,826,192 |
| Aug 21, 2025 | 4.12 | 4.22 | 4.09 | 4.21 | 4.21 | 2.43% | 4,359,305 |
| Aug 20, 2025 | 4.10 | 4.14 | 4.04 | 4.11 | 4.11 | 0.49% | 4,170,000 |
| Aug 19, 2025 | 4.03 | 4.09 | 4.01 | 4.09 | 4.09 | 0.99% | 4,018,000 |
| Aug 18, 2025 | 3.88 | 4.05 | 3.84 | 4.05 | 4.05 | 5.19% | 6,194,385 |
| Aug 15, 2025 | 3.84 | 3.85 | 3.79 | 3.85 | 3.85 | 0.26% | 2,030,000 |
| Aug 14, 2025 | 3.84 | 3.87 | 3.82 | 3.84 | 3.84 | -0.26% | 1,866,031 |
| Aug 13, 2025 | 3.84 | 3.86 | 3.83 | 3.85 | 3.85 | -0.26% | 1,240,000 |
| Aug 12, 2025 | 3.79 | 3.86 | 3.79 | 3.86 | 3.86 | 2.12% | 2,504,000 |
| Aug 11, 2025 | 3.80 | 3.82 | 3.76 | 3.78 | 3.78 | -0.79% | 1,417,500 |
| Aug 8, 2025 | 3.82 | 3.82 | 3.78 | 3.81 | 3.81 | 0.53% | 561,300 |
| Aug 7, 2025 | 3.80 | 3.81 | 3.76 | 3.79 | 3.79 | 0.26% | 569,711 |
| Aug 6, 2025 | 3.82 | 3.82 | 3.75 | 3.78 | 3.78 | -0.53% | 701,470 |
| Aug 5, 2025 | 3.80 | 3.80 | 3.75 | 3.80 | 3.80 | 1.33% | 968,000 |
| Aug 4, 2025 | 3.75 | 3.77 | 3.73 | 3.75 | 3.75 | -0.53% | 1,414,577 |
| Aug 1, 2025 | 3.82 | 3.83 | 3.75 | 3.77 | 3.77 | -1.31% | 2,052,950 |
| Jul 31, 2025 | 3.86 | 3.86 | 3.78 | 3.82 | 3.82 | -1.04% | 2,903,848 |
| Jul 30, 2025 | 3.85 | 3.86 | 3.80 | 3.86 | 3.86 | 1.05% | 1,491,000 |
| Jul 29, 2025 | 3.80 | 3.84 | 3.79 | 3.82 | 3.82 | 0.53% | 1,031,000 |
| Jul 28, 2025 | 3.83 | 3.84 | 3.80 | 3.80 | 3.80 | -0.52% | 1,088,000 |
| Jul 25, 2025 | 3.85 | 3.86 | 3.82 | 3.82 | 3.82 | -0.78% | 924,000 |
| Jul 24, 2025 | 3.84 | 3.85 | 3.82 | 3.85 | 3.85 | 0.26% | 1,380,000 |
| Jul 23, 2025 | 3.84 | 3.88 | 3.81 | 3.84 | 3.84 | 0.26% | 1,468,620 |
| Jul 22, 2025 | 3.76 | 3.83 | 3.76 | 3.83 | 3.83 | 1.86% | 2,565,264 |
| Jul 21, 2025 | 3.76 | 3.79 | 3.75 | 3.76 | 3.76 | - | 1,664,000 |
| Jul 18, 2025 | 3.75 | 3.77 | 3.74 | 3.76 | 3.76 | -0.27% | 1,428,000 |
| Jul 17, 2025 | 3.76 | 3.77 | 3.73 | 3.77 | 3.77 | - | 930,000 |
| Jul 16, 2025 | 3.75 | 3.78 | 3.73 | 3.77 | 3.77 | 0.80% | 1,360,000 |
| Jul 15, 2025 | 3.78 | 3.78 | 3.71 | 3.74 | 3.74 | -0.53% | 1,512,000 |
| Jul 14, 2025 | 3.75 | 3.79 | 3.75 | 3.76 | 3.76 | - | 1,288,519 |
| Jul 11, 2025 | 3.72 | 3.77 | 3.71 | 3.76 | 3.76 | 1.08% | 1,406,000 |
| Jul 10, 2025 | 3.71 | 3.72 | 3.68 | 3.72 | 3.72 | 0.54% | 1,522,000 |
| Jul 9, 2025 | 3.70 | 3.71 | 3.68 | 3.70 | 3.70 | - | 678,000 |
| Jul 8, 2025 | 3.73 | 3.73 | 3.69 | 3.70 | 3.70 | - | 792,064 |