Yuexiu Transport Infrastructure Limited (HKG:1052)
Hong Kong · Delayed Price · Currency is HKD 3.570
-0.050 (-1.38%)
Jul 10, 2026, 4:08 PM HKT
HKG:1052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 3.94 | 4.00 | 3.93 | 3.97 | 3.84 | 0.25% | 1,172,000 |
| Jun 9, 2026 | 3.95 | 3.99 | 3.94 | 3.96 | 3.83 | -0.25% | 811,730 |
| Jun 8, 2026 | 4.03 | 4.03 | 3.92 | 3.97 | 3.84 | -1.49% | 2,670,000 |
| Jun 5, 2026 | 4.05 | 4.05 | 4.00 | 4.03 | 3.90 | -0.25% | 1,613,439 |
| Jun 4, 2026 | 4.10 | 4.10 | 4.03 | 4.04 | 3.91 | -0.49% | 950,604 |
| Jun 3, 2026 | 4.05 | 4.08 | 4.03 | 4.06 | 3.93 | -0.73% | 862,000 |
| Jun 2, 2026 | 4.00 | 4.11 | 4.00 | 4.09 | 3.95 | 1.74% | 1,062,000 |
| Jun 1, 2026 | 4.00 | 4.08 | 4.00 | 4.02 | 3.89 | 0.50% | 1,258,000 |
| May 29, 2026 | 3.96 | 4.05 | 3.96 | 4.00 | 3.87 | 0.76% | 1,262,030 |
| May 28, 2026 | 4.07 | 4.09 | 3.95 | 3.97 | 3.84 | -2.46% | 1,806,000 |
| May 27, 2026 | 4.06 | 4.10 | 4.02 | 4.07 | 3.94 | 1.24% | 588,000 |
| May 26, 2026 | 4.06 | 4.06 | 4.01 | 4.02 | 3.89 | -0.99% | 816,000 |
| May 22, 2026 | 4.04 | 4.09 | 4.02 | 4.06 | 3.93 | 0.50% | 1,168,195 |
| May 21, 2026 | 4.04 | 4.07 | 4.00 | 4.04 | 3.91 | - | 1,272,000 |
| May 20, 2026 | 4.04 | 4.04 | 3.99 | 4.04 | 3.91 | 1.00% | 1,456,000 |
| May 19, 2026 | 4.01 | 4.04 | 3.96 | 4.00 | 3.87 | 0.50% | 1,322,325 |
| May 18, 2026 | 4.00 | 4.03 | 3.96 | 3.98 | 3.85 | -0.50% | 1,794,000 |
| May 15, 2026 | 4.05 | 4.05 | 3.98 | 4.00 | 3.87 | -0.50% | 898,000 |
| May 14, 2026 | 4.06 | 4.06 | 4.00 | 4.02 | 3.89 | - | 1,126,000 |
| May 13, 2026 | 4.06 | 4.08 | 4.02 | 4.02 | 3.89 | -0.74% | 674,000 |
| May 12, 2026 | 4.05 | 4.11 | 4.04 | 4.05 | 3.92 | - | 2,136,000 |
| May 11, 2026 | 4.03 | 4.07 | 4.03 | 4.05 | 3.92 | 0.75% | 634,895 |
| May 8, 2026 | 4.02 | 4.06 | 4.01 | 4.02 | 3.89 | -0.25% | 789,439 |
| May 7, 2026 | 4.01 | 4.06 | 4.00 | 4.03 | 3.90 | 1.00% | 768,609 |
| May 6, 2026 | 4.05 | 4.05 | 3.97 | 3.99 | 3.86 | -0.50% | 916,000 |
| May 5, 2026 | 3.95 | 4.01 | 3.93 | 4.01 | 3.88 | 1.26% | 1,018,000 |
| May 4, 2026 | 3.97 | 4.02 | 3.95 | 3.96 | 3.83 | -0.25% | 1,902,000 |
| Apr 30, 2026 | 4.07 | 4.08 | 3.97 | 3.97 | 3.84 | -2.70% | 3,327,095 |
| Apr 29, 2026 | 4.09 | 4.14 | 4.04 | 4.08 | 3.95 | -0.24% | 1,655,000 |
| Apr 28, 2026 | 4.03 | 4.13 | 4.00 | 4.09 | 3.95 | 0.99% | 1,848,000 |