Yuexiu Transport Infrastructure Limited (HKG:1052)
Hong Kong · Delayed Price · Currency is HKD 4.140
+0.010 (0.24%)
Apr 15, 2026, 4:08 PM HKT
HKG:1052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 4.15 | 4.18 | 4.08 | 4.14 | 4.14 | 0.24% | 678,000 |
| Apr 14, 2026 | 4.06 | 4.14 | 4.06 | 4.13 | 4.13 | 1.72% | 997,650 |
| Apr 13, 2026 | 4.15 | 4.15 | 4.05 | 4.06 | 4.06 | -0.73% | 930,000 |
| Apr 10, 2026 | 4.09 | 4.11 | 4.06 | 4.09 | 4.09 | 0.25% | 984,812 |
| Apr 9, 2026 | 4.14 | 4.15 | 4.04 | 4.08 | 4.08 | -0.97% | 1,277,765 |
| Apr 8, 2026 | 4.03 | 4.16 | 4.03 | 4.12 | 4.12 | 2.49% | 1,828,000 |
| Apr 2, 2026 | 4.00 | 4.14 | 3.99 | 4.02 | 4.02 | -0.74% | 2,470,000 |
| Apr 1, 2026 | 3.92 | 4.08 | 3.92 | 4.05 | 4.05 | 4.38% | 7,168,214 |
| Mar 31, 2026 | 3.94 | 4.00 | 3.87 | 3.88 | 3.88 | -0.51% | 35,068,000 |
| Mar 30, 2026 | 3.90 | 3.97 | 3.77 | 3.90 | 3.90 | -2.26% | 10,400,000 |
| Mar 27, 2026 | 4.08 | 4.15 | 3.93 | 3.99 | 3.99 | -2.21% | 5,029,018 |
| Mar 26, 2026 | 4.52 | 4.54 | 4.02 | 4.08 | 4.08 | -9.73% | 5,728,865 |
| Mar 25, 2026 | 4.47 | 4.54 | 4.47 | 4.52 | 4.52 | 1.12% | 1,294,000 |
| Mar 24, 2026 | 4.41 | 4.48 | 4.40 | 4.47 | 4.47 | 1.36% | 980,000 |
| Mar 23, 2026 | 4.36 | 4.44 | 4.33 | 4.41 | 4.41 | -1.56% | 1,992,000 |
| Mar 20, 2026 | 4.43 | 4.49 | 4.40 | 4.48 | 4.48 | 0.90% | 958,225 |
| Mar 19, 2026 | 4.41 | 4.46 | 4.40 | 4.44 | 4.44 | 0.45% | 746,000 |
| Mar 18, 2026 | 4.44 | 4.46 | 4.40 | 4.42 | 4.42 | -1.34% | 1,034,000 |
| Mar 17, 2026 | 4.44 | 4.50 | 4.43 | 4.48 | 4.48 | 1.36% | 656,000 |
| Mar 16, 2026 | 4.52 | 4.52 | 4.40 | 4.42 | 4.42 | -1.56% | 997,000 |
| Mar 13, 2026 | 4.45 | 4.51 | 4.45 | 4.49 | 4.49 | 0.90% | 872,000 |
| Mar 12, 2026 | 4.60 | 4.60 | 4.43 | 4.45 | 4.45 | 0.23% | 1,684,000 |
| Mar 11, 2026 | 4.53 | 4.56 | 4.42 | 4.44 | 4.44 | -0.67% | 2,154,000 |
| Mar 10, 2026 | 4.52 | 4.54 | 4.47 | 4.47 | 4.47 | -1.11% | 720,000 |
| Mar 9, 2026 | 4.47 | 4.52 | 4.46 | 4.52 | 4.52 | - | 1,190,100 |
| Mar 6, 2026 | 4.57 | 4.57 | 4.47 | 4.52 | 4.52 | -0.66% | 519,206 |
| Mar 5, 2026 | 4.47 | 4.56 | 4.47 | 4.55 | 4.55 | 2.02% | 672,555 |
| 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 |