Yuexiu Transport Infrastructure Limited (HKG:1052)
Hong Kong · Delayed Price · Currency is HKD 3.610
-0.050 (-1.37%)
Aug 21, 2026, 4:08 PM HKT
HKG:1052 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 3.58 | 3.58 | 3.52 | 3.54 | 3.54 | 0.57% | 690,000 |
| Aug 11, 2026 | 3.59 | 3.60 | 3.52 | 3.52 | 3.52 | -1.26% | 768,699 |
| Aug 10, 2026 | 3.51 | 3.58 | 3.51 | 3.57 | 3.57 | 1.57% | 698,000 |
| Aug 7, 2026 | 3.57 | 3.57 | 3.51 | 3.51 | 3.51 | -0.85% | 1,587,724 |
| Aug 6, 2026 | 3.58 | 3.58 | 3.52 | 3.54 | 3.54 | -1.12% | 834,695 |
| Aug 5, 2026 | 3.59 | 3.60 | 3.54 | 3.58 | 3.58 | -0.28% | 1,084,330 |
| Aug 4, 2026 | 3.67 | 3.67 | 3.57 | 3.59 | 3.59 | -1.91% | 1,468,000 |
| Aug 3, 2026 | 3.72 | 3.74 | 3.65 | 3.66 | 3.66 | -1.61% | 970,000 |
| Jul 31, 2026 | 3.78 | 3.78 | 3.70 | 3.72 | 3.72 | -1.59% | 638,000 |
| Jul 30, 2026 | 3.73 | 3.78 | 3.73 | 3.78 | 3.78 | 1.34% | 420,000 |
| Jul 29, 2026 | 3.70 | 3.76 | 3.68 | 3.73 | 3.73 | 0.54% | 888,865 |
| Jul 28, 2026 | 3.71 | 3.72 | 3.67 | 3.71 | 3.71 | 0.82% | 413,165 |
| Jul 27, 2026 | 3.66 | 3.71 | 3.64 | 3.68 | 3.68 | - | 922,000 |
| Jul 24, 2026 | 3.65 | 3.70 | 3.65 | 3.68 | 3.68 | -1.08% | 220,000 |
| Jul 23, 2026 | 3.72 | 3.73 | 3.70 | 3.72 | 3.72 | 0.54% | 676,519 |
| Jul 22, 2026 | 3.70 | 3.71 | 3.66 | 3.70 | 3.70 | 0.54% | 408,000 |
| Jul 21, 2026 | 3.69 | 3.72 | 3.67 | 3.68 | 3.68 | -0.27% | 532,000 |
| Jul 20, 2026 | 3.65 | 3.70 | 3.65 | 3.69 | 3.69 | 1.37% | 768,000 |
| Jul 17, 2026 | 3.66 | 3.66 | 3.60 | 3.64 | 3.64 | 1.11% | 1,054,000 |
| Jul 16, 2026 | 3.59 | 3.63 | 3.58 | 3.60 | 3.60 | 0.56% | 948,000 |
| Jul 15, 2026 | 3.60 | 3.60 | 3.54 | 3.58 | 3.58 | 0.28% | 1,308,000 |
| Jul 14, 2026 | 3.57 | 3.60 | 3.52 | 3.57 | 3.57 | 0.85% | 604,000 |
| Jul 13, 2026 | 3.57 | 3.60 | 3.53 | 3.54 | 3.54 | -0.84% | 746,000 |
| Jul 10, 2026 | 3.65 | 3.65 | 3.56 | 3.57 | 3.57 | -1.38% | 998,000 |
| Jul 9, 2026 | 3.69 | 3.69 | 3.60 | 3.62 | 3.62 | -1.90% | 544,000 |
| Jul 8, 2026 | 3.65 | 3.72 | 3.65 | 3.69 | 3.69 | 1.65% | 834,803 |
| Jul 7, 2026 | 3.69 | 3.69 | 3.58 | 3.63 | 3.63 | -0.82% | 638,676 |
| Jul 6, 2026 | 3.66 | 3.66 | 3.62 | 3.66 | 3.66 | 0.55% | 510,000 |
| Jul 3, 2026 | 3.60 | 3.66 | 3.60 | 3.64 | 3.64 | 1.39% | 695,262 |
| Jul 2, 2026 | 3.65 | 3.71 | 3.58 | 3.59 | 3.59 | -0.55% | 1,180,000 |
| Jun 30, 2026 | 3.71 | 3.74 | 3.61 | 3.61 | 3.61 | -2.96% | 1,458,000 |
| Jun 29, 2026 | 3.70 | 3.82 | 3.68 | 3.72 | 3.72 | 0.54% | 1,540,000 |
| Jun 26, 2026 | 3.64 | 3.71 | 3.61 | 3.70 | 3.70 | 1.65% | 2,250,000 |
| Jun 25, 2026 | 3.62 | 3.65 | 3.52 | 3.64 | 3.64 | 1.39% | 1,393,400 |
| Jun 24, 2026 | 3.58 | 3.65 | 3.55 | 3.59 | 3.59 | - | 918,000 |
| Jun 23, 2026 | 3.62 | 3.65 | 3.56 | 3.59 | 3.59 | -0.28% | 1,080,000 |
| Jun 22, 2026 | 3.66 | 3.67 | 3.50 | 3.60 | 3.60 | -2.17% | 10,390,930 |
| Jun 18, 2026 | 3.70 | 3.71 | 3.60 | 3.68 | 3.68 | -0.54% | 3,544,000 |
| Jun 17, 2026 | 3.70 | 3.72 | 3.69 | 3.70 | 3.70 | - | 824,300 |
| Jun 16, 2026 | 3.84 | 3.84 | 3.66 | 3.70 | 3.70 | -2.63% | 3,090,000 |
| Jun 15, 2026 | 3.97 | 3.99 | 3.91 | 3.93 | 3.80 | -0.51% | 1,712,000 |
| Jun 12, 2026 | 3.92 | 3.97 | 3.92 | 3.95 | 3.82 | 1.02% | 740,000 |
| Jun 11, 2026 | 3.99 | 3.99 | 3.89 | 3.91 | 3.78 | -1.51% | 1,652,000 |