Yuexiu Transport Infrastructure Limited (HKG:1052)
Hong Kong · Delayed Price · Currency is HKD 4.380
0.00 (0.00%)
Oct 6, 2025, 4:08 PM HKT
HKG:1052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 4.43 | 4.43 | 4.35 | 4.38 | - | - | 616,000 |
| Oct 3, 2025 | 4.43 | 4.43 | 4.35 | 4.38 | 4.38 | -0.23% | 1,140,000 |
| Oct 2, 2025 | 4.50 | 4.50 | 4.34 | 4.39 | 4.39 | -4.15% | 8,945,000 |
| Sep 30, 2025 | 4.61 | 4.66 | 4.56 | 4.58 | 4.58 | -0.65% | 28,033,614 |
| Sep 29, 2025 | 4.59 | 4.67 | 4.57 | 4.61 | 4.61 | 0.66% | 3,190,866 |
| Sep 26, 2025 | 4.44 | 4.59 | 4.44 | 4.58 | 4.58 | 2.23% | 4,272,000 |
| Sep 25, 2025 | 4.50 | 4.58 | 4.44 | 4.48 | 4.48 | -1.32% | 5,314,000 |
| Sep 24, 2025 | 4.45 | 4.54 | 4.45 | 4.54 | 4.54 | 2.02% | 5,403,460 |
| Sep 23, 2025 | 4.42 | 4.45 | 4.39 | 4.45 | 4.45 | 0.91% | 3,343,000 |
| Sep 22, 2025 | 4.45 | 4.45 | 4.37 | 4.41 | 4.41 | -0.45% | 3,498,374 |
| Sep 19, 2025 | 4.38 | 4.43 | 4.36 | 4.43 | 4.43 | 1.84% | 2,367,000 |
| Sep 18, 2025 | 4.38 | 4.39 | 4.30 | 4.35 | 4.35 | -0.46% | 2,630,000 |
| Sep 17, 2025 | 4.32 | 4.37 | 4.30 | 4.37 | 4.37 | 0.23% | 2,222,953 |
| Sep 16, 2025 | 4.31 | 4.36 | 4.29 | 4.36 | 4.36 | 1.63% | 3,300,000 |
| 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 |