Yuexiu Transport Infrastructure Limited (HKG:1052)
Hong Kong · Delayed Price · Currency is HKD 3.970
-0.100 (-2.46%)
May 28, 2026, 4:08 PM HKT
HKG:1052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.07 | 4.09 | 3.95 | 4.00 | - | -1.72% | 1,674,000 |
| May 27, 2026 | 4.06 | 4.10 | 4.02 | 4.07 | 4.07 | 1.24% | 588,000 |
| May 26, 2026 | 4.06 | 4.06 | 4.01 | 4.02 | 4.02 | -0.99% | 816,000 |
| May 22, 2026 | 4.04 | 4.09 | 4.02 | 4.06 | 4.06 | 0.50% | 1,168,195 |
| May 21, 2026 | 4.04 | 4.07 | 4.00 | 4.04 | 4.04 | - | 1,272,000 |
| May 20, 2026 | 4.04 | 4.04 | 3.99 | 4.04 | 4.04 | 1.00% | 1,456,000 |
| May 19, 2026 | 4.01 | 4.04 | 3.96 | 4.00 | 4.00 | 0.50% | 1,322,325 |
| May 18, 2026 | 4.00 | 4.03 | 3.96 | 3.98 | 3.98 | -0.50% | 1,794,000 |
| May 15, 2026 | 4.05 | 4.05 | 3.98 | 4.00 | 4.00 | -0.50% | 898,000 |
| May 14, 2026 | 4.06 | 4.06 | 4.00 | 4.02 | 4.02 | - | 1,126,000 |
| May 13, 2026 | 4.06 | 4.08 | 4.02 | 4.02 | 4.02 | -0.74% | 674,000 |
| May 12, 2026 | 4.05 | 4.11 | 4.04 | 4.05 | 4.05 | - | 2,136,000 |
| May 11, 2026 | 4.03 | 4.07 | 4.03 | 4.05 | 4.05 | 0.75% | 634,895 |
| May 8, 2026 | 4.02 | 4.06 | 4.01 | 4.02 | 4.02 | -0.25% | 789,439 |
| May 7, 2026 | 4.01 | 4.06 | 4.00 | 4.03 | 4.03 | 1.00% | 768,609 |
| May 6, 2026 | 4.05 | 4.05 | 3.97 | 3.99 | 3.99 | -0.50% | 916,000 |
| May 5, 2026 | 3.95 | 4.01 | 3.93 | 4.01 | 4.01 | 1.26% | 1,018,000 |
| May 4, 2026 | 3.97 | 4.02 | 3.95 | 3.96 | 3.96 | -0.25% | 1,902,000 |
| Apr 30, 2026 | 4.07 | 4.08 | 3.97 | 3.97 | 3.97 | -2.70% | 3,327,095 |
| Apr 29, 2026 | 4.09 | 4.14 | 4.04 | 4.08 | 4.08 | -0.24% | 1,655,000 |
| Apr 28, 2026 | 4.03 | 4.13 | 4.00 | 4.09 | 4.09 | 0.99% | 1,848,000 |
| Apr 27, 2026 | 4.09 | 4.09 | 3.95 | 4.05 | 4.05 | -0.74% | 3,522,000 |
| Apr 24, 2026 | 4.05 | 4.12 | 4.05 | 4.08 | 4.08 | -0.24% | 1,134,242 |
| Apr 23, 2026 | 4.06 | 4.09 | 4.04 | 4.09 | 4.09 | 0.74% | 646,060 |
| Apr 22, 2026 | 4.13 | 4.13 | 4.06 | 4.06 | 4.06 | -1.69% | 1,204,000 |
| Apr 21, 2026 | 4.04 | 4.14 | 4.04 | 4.13 | 4.13 | 1.98% | 724,135 |
| Apr 20, 2026 | 4.09 | 4.11 | 4.05 | 4.05 | 4.05 | -1.22% | 882,990 |
| Apr 17, 2026 | 4.09 | 4.10 | 4.04 | 4.10 | 4.10 | -0.24% | 1,172,000 |
| Apr 16, 2026 | 4.14 | 4.14 | 4.07 | 4.11 | 4.11 | -0.72% | 1,132,838 |
| 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 |