Yuexiu Transport Infrastructure Limited (HKG:1052)
Hong Kong · Delayed Price · Currency is HKD 3.345
+0.015 (0.45%)
Oct 23, 2026, 4:08 PM HKT
HKG:1052 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.34 | 3.37 | 3.31 | 3.35 | 3.35 | 0.45% | 1,336,000 |
| Oct 22, 2026 | 3.34 | 3.37 | 3.30 | 3.33 | 3.33 | -0.15% | 1,588,000 |
| Oct 21, 2026 | 3.37 | 3.37 | 3.33 | 3.34 | 3.34 | -0.74% | 836,000 |
| Oct 20, 2026 | 3.39 | 3.40 | 3.33 | 3.36 | 3.36 | -0.88% | 2,148,006 |
| Oct 16, 2026 | 3.35 | 3.41 | 3.34 | 3.39 | 3.39 | 1.19% | 1,233,923 |
| Oct 15, 2026 | 3.36 | 3.36 | 3.33 | 3.35 | 3.35 | -0.15% | 1,023,357 |
| Oct 14, 2026 | 3.36 | 3.39 | 3.35 | 3.36 | 3.36 | - | 1,180,000 |
| Oct 13, 2026 | 3.33 | 3.36 | 3.32 | 3.36 | 3.36 | 0.30% | 1,272,000 |
| Oct 12, 2026 | 3.37 | 3.39 | 3.33 | 3.35 | 3.35 | -0.30% | 964,323 |
| Oct 9, 2026 | 3.37 | 3.40 | 3.36 | 3.36 | 3.36 | -0.15% | 1,524,000 |
| Oct 8, 2026 | 3.31 | 3.37 | 3.31 | 3.36 | 3.36 | 1.66% | 2,195,036 |
| Oct 7, 2026 | 3.26 | 3.31 | 3.26 | 3.31 | 3.31 | 1.54% | 1,318,753 |
| Oct 6, 2026 | 3.25 | 3.28 | 3.25 | 3.26 | 3.26 | 0.46% | 250,000 |
| Oct 5, 2026 | 3.24 | 3.24 | 3.21 | 3.24 | 3.24 | - | 2,212,000 |
| Oct 2, 2026 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | -3.14% | 1,924,000 |
| Sep 30, 2026 | 3.30 | 3.35 | 3.25 | 3.35 | 3.35 | 1.06% | 4,257,000 |
| Sep 29, 2026 | 3.30 | 3.32 | 3.28 | 3.31 | 3.31 | 0.76% | 2,030,000 |
| Sep 28, 2026 | 3.38 | 3.38 | 3.28 | 3.29 | 3.29 | -0.45% | 2,508,000 |
| Sep 25, 2026 | 3.36 | 3.36 | 3.28 | 3.30 | 3.30 | -1.64% | 1,256,000 |
| Sep 24, 2026 | 3.36 | 3.37 | 3.35 | 3.36 | 3.36 | - | 733,000 |
| Sep 23, 2026 | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | -0.15% | 2,727,384 |
| Sep 22, 2026 | 3.41 | 3.41 | 3.35 | 3.36 | 3.36 | -1.18% | 2,666,000 |
| Sep 21, 2026 | 3.43 | 3.43 | 3.38 | 3.40 | 3.40 | 0.29% | 1,792,000 |
| Sep 18, 2026 | 3.42 | 3.44 | 3.39 | 3.39 | 3.39 | 0.15% | 2,317,013 |
| Sep 17, 2026 | 3.42 | 3.50 | 3.39 | 3.39 | 3.39 | -1.02% | 792,000 |
| Sep 16, 2026 | 3.42 | 3.45 | 3.40 | 3.42 | 3.42 | 0.88% | 1,240,000 |
| Sep 15, 2026 | 3.45 | 3.45 | 3.39 | 3.39 | 3.39 | -0.15% | 528,000 |
| Sep 14, 2026 | 3.42 | 3.44 | 3.36 | 3.40 | 3.40 | -0.29% | 2,128,599 |
| Sep 11, 2026 | 3.46 | 3.46 | 3.40 | 3.41 | 3.41 | -1.30% | 1,203,000 |
| Sep 10, 2026 | 3.46 | 3.50 | 3.43 | 3.45 | 3.45 | -0.58% | 2,100,000 |
| Sep 9, 2026 | 3.47 | 3.49 | 3.46 | 3.47 | 3.47 | - | 408,000 |
| Sep 8, 2026 | 3.47 | 3.50 | 3.46 | 3.47 | 3.47 | - | 613,148 |
| Sep 7, 2026 | 3.47 | 3.48 | 3.46 | 3.47 | 3.47 | - | 786,719 |
| Sep 4, 2026 | 3.49 | 3.49 | 3.45 | 3.47 | 3.47 | 1.02% | 956,576 |
| Sep 3, 2026 | 3.43 | 3.44 | 3.39 | 3.44 | 3.44 | 0.88% | 2,820,865 |
| Sep 2, 2026 | 3.41 | 3.43 | 3.37 | 3.41 | 3.41 | 0.15% | 1,358,000 |
| Sep 1, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -2.30% | 4,693,300 |
| Aug 31, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -1.14% | 2,680,000 |
| Aug 28, 2026 | 3.52 | 3.53 | 3.49 | 3.52 | 3.52 | 0.57% | 1,000,000 |
| Aug 27, 2026 | 3.54 | 3.55 | 3.49 | 3.50 | 3.50 | -0.99% | 1,968,000 |
| Aug 26, 2026 | 3.57 | 3.58 | 3.53 | 3.54 | 3.54 | -0.98% | 1,879,996 |
| Aug 25, 2026 | 3.59 | 3.61 | 3.54 | 3.57 | 3.57 | -0.28% | 1,488,000 |
| Aug 24, 2026 | 3.64 | 3.67 | 3.52 | 3.58 | 3.58 | -0.83% | 2,430,000 |
| Aug 21, 2026 | 3.70 | 3.72 | 3.60 | 3.61 | 3.61 | -1.37% | 1,550,819 |
| Aug 20, 2026 | 3.51 | 3.71 | 3.51 | 3.66 | 3.66 | 4.87% | 3,214,000 |
| Aug 19, 2026 | 3.46 | 3.50 | 3.45 | 3.49 | 3.49 | 0.29% | 1,270,000 |
| Aug 18, 2026 | 3.52 | 3.52 | 3.46 | 3.48 | 3.48 | -0.57% | 1,394,000 |
| Aug 17, 2026 | 3.51 | 3.54 | 3.50 | 3.50 | 3.50 | -0.43% | 992,595 |
| Aug 14, 2026 | 3.52 | 3.54 | 3.51 | 3.52 | 3.52 | 0.14% | 292,000 |
| Aug 13, 2026 | 3.57 | 3.57 | 3.51 | 3.51 | 3.51 | -0.85% | 678,000 |