Yuexiu Transport Infrastructure Limited (HKG:1052)
Hong Kong · Delayed Price · Currency is HKD 4.460
-0.080 (-1.76%)
At close: Mar 4, 2026
HKG:1052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.50 | 4.54 | 4.40 | 4.46 | 4.46 | -1.76% | 2,233,000 |
| Mar 3, 2026 | 4.58 | 4.62 | 4.50 | 4.54 | 4.54 | -0.87% | 906,000 |
| Mar 2, 2026 | 4.55 | 4.64 | 4.52 | 4.58 | 4.58 | -0.43% | 585,165 |
| Feb 27, 2026 | 4.61 | 4.62 | 4.55 | 4.60 | 4.60 | -0.22% | 1,210,300 |
| Feb 26, 2026 | 4.61 | 4.63 | 4.58 | 4.61 | 4.61 | - | 1,277,000 |
| Feb 25, 2026 | 4.67 | 4.68 | 4.58 | 4.61 | 4.61 | -1.28% | 1,138,213 |
| Feb 24, 2026 | 4.64 | 4.67 | 4.62 | 4.67 | 4.67 | 1.30% | 654,000 |
| Feb 23, 2026 | 4.61 | 4.62 | 4.60 | 4.61 | 4.61 | 0.44% | 297,500 |
| Feb 20, 2026 | 4.65 | 4.65 | 4.56 | 4.59 | 4.59 | - | 768,000 |
| Feb 16, 2026 | 4.65 | 4.65 | 4.57 | 4.59 | 4.59 | -1.29% | 430,000 |
| Feb 13, 2026 | 4.70 | 4.70 | 4.63 | 4.65 | 4.65 | -1.06% | 480,000 |
| Feb 12, 2026 | 4.75 | 4.75 | 4.67 | 4.70 | 4.70 | -0.84% | 684,000 |
| Feb 11, 2026 | 4.71 | 4.74 | 4.66 | 4.74 | 4.74 | 0.64% | 1,160,231 |
| Feb 10, 2026 | 4.65 | 4.71 | 4.65 | 4.71 | 4.71 | - | 570,000 |
| Feb 9, 2026 | 4.71 | 4.72 | 4.65 | 4.71 | 4.71 | -0.21% | 706,000 |
| Feb 6, 2026 | 4.75 | 4.79 | 4.66 | 4.72 | 4.72 | - | 565,162 |
| Feb 5, 2026 | 4.76 | 4.76 | 4.63 | 4.72 | 4.72 | -1.26% | 1,704,517 |
| Feb 4, 2026 | 4.75 | 4.81 | 4.72 | 4.78 | 4.78 | - | 722,000 |
| Feb 3, 2026 | 4.76 | 4.80 | 4.74 | 4.78 | 4.78 | 2.14% | 1,487,460 |
| Feb 2, 2026 | 4.75 | 4.77 | 4.68 | 4.68 | 4.68 | -1.06% | 760,000 |
| Jan 30, 2026 | 4.70 | 4.73 | 4.67 | 4.73 | 4.73 | 0.64% | 1,230,000 |
| Jan 29, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | -0.21% | 340,900 |
| Jan 28, 2026 | 4.71 | 4.74 | 4.70 | 4.71 | 4.71 | -0.21% | 532,540 |
| Jan 27, 2026 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | 1.29% | 1,503,730 |
| Jan 26, 2026 | 4.66 | 4.66 | 4.59 | 4.66 | 4.66 | 0.87% | 763,300 |
| Jan 23, 2026 | 4.62 | 4.62 | 4.58 | 4.62 | 4.62 | - | 382,000 |
| Jan 22, 2026 | 4.63 | 4.67 | 4.61 | 4.62 | 4.62 | 0.22% | 502,000 |
| Jan 21, 2026 | 4.60 | 4.62 | 4.59 | 4.61 | 4.61 | -0.22% | 384,000 |
| Jan 20, 2026 | 4.60 | 4.63 | 4.56 | 4.62 | 4.62 | 0.65% | 956,000 |
| Jan 19, 2026 | 4.56 | 4.60 | 4.55 | 4.59 | 4.59 | 0.66% | 615,165 |
| Jan 16, 2026 | 4.54 | 4.59 | 4.54 | 4.56 | 4.56 | -0.44% | 404,000 |
| Jan 15, 2026 | 4.62 | 4.62 | 4.50 | 4.58 | 4.58 | 0.22% | 940,000 |
| Jan 14, 2026 | 4.51 | 4.62 | 4.43 | 4.57 | 4.57 | - | 760,786 |
| Jan 13, 2026 | 4.58 | 4.75 | 4.55 | 4.57 | 4.57 | -0.87% | 1,231,384 |
| Jan 12, 2026 | 4.57 | 4.61 | 4.57 | 4.61 | 4.61 | 1.10% | 653,245 |
| Jan 9, 2026 | 4.54 | 4.56 | 4.53 | 4.56 | 4.56 | - | 682,000 |
| Jan 8, 2026 | 4.55 | 4.58 | 4.53 | 4.56 | 4.56 | 0.22% | 822,548 |
| Jan 7, 2026 | 4.54 | 4.62 | 4.54 | 4.55 | 4.55 | - | 866,529 |
| Jan 6, 2026 | 4.63 | 4.63 | 4.53 | 4.55 | 4.55 | -1.94% | 964,000 |
| Jan 5, 2026 | 4.65 | 4.65 | 4.59 | 4.64 | 4.64 | -0.43% | 1,250,325 |
| Jan 2, 2026 | 4.60 | 4.67 | 4.60 | 4.66 | 4.66 | -1.48% | 334,000 |
| Dec 31, 2025 | 4.77 | 4.77 | 4.56 | 4.73 | 4.73 | 1.72% | 1,222,000 |
| Dec 30, 2025 | 4.66 | 4.74 | 4.64 | 4.65 | 4.65 | -1.48% | 828,000 |
| Dec 29, 2025 | 4.66 | 4.77 | 4.66 | 4.72 | 4.72 | -1.46% | 858,000 |
| Dec 24, 2025 | 4.74 | 4.79 | 4.71 | 4.79 | 4.79 | 0.84% | 1,280,273 |
| Dec 23, 2025 | 4.65 | 4.76 | 4.65 | 4.75 | 4.75 | 2.81% | 2,352,000 |
| Dec 22, 2025 | 4.62 | 4.63 | 4.55 | 4.62 | 4.62 | 0.65% | 924,000 |
| Dec 19, 2025 | 4.69 | 4.69 | 4.49 | 4.59 | 4.59 | 0.44% | 2,140,000 |
| Dec 18, 2025 | 4.35 | 4.73 | 4.35 | 4.57 | 4.57 | 4.82% | 11,472,000 |
| Dec 17, 2025 | 4.32 | 4.36 | 4.27 | 4.36 | 4.36 | 1.40% | 2,156,120 |