HKSE - Delayed Quote
HKD
Yuexiu Transport Infrastructure Limited (1052.HK)
3.255
-0.020
(-0.61%)
As of 3:30:30 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
3.305
3.305
3.240
3.255
3.255
1,466,098
Nov 6, 2026
3.295
3.300
3.265
3.275
3.275
909,984
Nov 5, 2026
3.300
3.320
3.285
3.285
3.285
1,173,352
Nov 4, 2026
3.290
3.315
3.240
3.270
3.270
1,629,650
Nov 3, 2026
3.255
3.290
3.250
3.280
3.280
1,584,000
Nov 2, 2026
3.295
3.295
3.220
3.240
3.240
1,770,000
Oct 30, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
3.265
3.295
3.240
3.275
3.275
1,130,000
Oct 29, 2026
3.380
3.395
3.335
3.370
3.250
918,000
Oct 28, 2026
3.390
3.390
3.350
3.350
3.231
546,000
Oct 27, 2026
3.375
3.390
3.360
3.365
3.245
1,183,000
Oct 26, 2026
3.370
3.375
3.340
3.350
3.231
1,156,865
Oct 23, 2026
3.335
3.365
3.310
3.345
3.226
1,336,000
Oct 22, 2026
3.335
3.365
3.295
3.330
3.211
1,588,000
Oct 21, 2026
3.370
3.370
3.330
3.335
3.216
836,000
Oct 20, 2026
3.390
3.400
3.330
3.360
3.240
2,148,006
Oct 16, 2026
3.350
3.410
3.340
3.390
3.269
1,233,923
Oct 15, 2026
3.355
3.355
3.325
3.350
3.231
1,023,357
Oct 14, 2026
3.355
3.390
3.345
3.355
3.236
1,180,000
Oct 13, 2026
3.325
3.360
3.320
3.355
3.236
1,272,000
Oct 12, 2026
3.370
3.390
3.330
3.345
3.226
964,323
Oct 9, 2026
3.370
3.400
3.355
3.355
3.236
1,524,000
Oct 8, 2026
3.305
3.370
3.305
3.360
3.240
2,195,036
Oct 7, 2026
3.255
3.305
3.255
3.305
3.187
1,318,753
Oct 6, 2026
3.250
3.280
3.250
3.255
3.139
250,000
Oct 5, 2026
3.235
3.240
3.205
3.240
3.125
2,212,000
Oct 2, 2026
3.340
3.340
3.235
3.240
3.125
1,924,000
Sep 30, 2026
3.300
3.345
3.250
3.345
3.226
4,257,000
Sep 29, 2026
3.300
3.320
3.275
3.310
3.192
2,030,000
Sep 28, 2026
3.380
3.380
3.280
3.285
3.168
2,508,000
Sep 25, 2026
3.355
3.355
3.275
3.300
3.182
1,256,000
Sep 24, 2026
3.355
3.365
3.345
3.355
3.236
733,000
Sep 23, 2026
3.360
3.375
3.340
3.355
3.236
2,727,384
Sep 22, 2026
3.410
3.410
3.350
3.360
3.240
2,666,000
Sep 21, 2026
3.425
3.425
3.380
3.400
3.279
1,792,000
Sep 18, 2026
3.420
3.435
3.390
3.390
3.269
2,317,013
Sep 17, 2026
3.420
3.500
3.385
3.385
3.264
792,000
Sep 16, 2026
3.415
3.445
3.400
3.420
3.298
1,240,000
Sep 15, 2026
3.445
3.445
3.390
3.390
3.269
528,000
Sep 14, 2026
3.420
3.435
3.360
3.395
3.274
2,128,599
Sep 11, 2026
3.460
3.460
3.400
3.405
3.284
1,203,000
Sep 10, 2026
3.455
3.495
3.425
3.450
3.327
2,100,000
Sep 9, 2026
3.470
3.490
3.460
3.470
3.346
408,000
Sep 8, 2026
3.470
3.500
3.460
3.470
3.346
613,148
Sep 7, 2026
3.470
3.480
3.460
3.470
3.346
786,719
Sep 4, 2026
3.485
3.485
3.445
3.470
3.346
956,576
Sep 3, 2026
3.430
3.440
3.390
3.435
3.313
2,820,865
Sep 2, 2026
3.405
3.425
3.370
3.405
3.284
1,358,000
Sep 1, 2026
3.480
3.480
3.395
3.400
3.279
4,693,300
Aug 31, 2026
3.535
3.535
3.480
3.480
3.356
2,680,000
Aug 28, 2026
3.520
3.525
3.485
3.520
3.395
1,000,000
Aug 27, 2026
3.540
3.550
3.490
3.500
3.375
1,968,000
Aug 26, 2026
3.570
3.580
3.530
3.535
3.409
1,879,996
Aug 25, 2026
3.590
3.610
3.535
3.570
3.443
1,488,000
Aug 24, 2026
3.640
3.665
3.520
3.580
3.453
2,430,000
Aug 21, 2026
3.695
3.720
3.600
3.610
3.481
1,550,819
Aug 20, 2026
3.510
3.705
3.510
3.660
3.530
3,214,000
Aug 19, 2026
3.460
3.500
3.445
3.490
3.366
1,270,000
Aug 18, 2026
3.520
3.520
3.455
3.480
3.356
1,394,000
Aug 17, 2026
3.510
3.535
3.500
3.500
3.375
992,595
Aug 14, 2026
3.515
3.540
3.505
3.515
3.390
292,000
Aug 13, 2026
3.570
3.570
3.505
3.510
3.385
678,000
Aug 12, 2026
3.575
3.575
3.520
3.540
3.414
690,000
Aug 11, 2026
3.590
3.595
3.520
3.520
3.395
768,699
Aug 10, 2026
3.510
3.580
3.510
3.565
3.438
698,000
Aug 7, 2026
3.570
3.570
3.510
3.510
3.385
1,587,724
Aug 6, 2026
3.580
3.580
3.520
3.540
3.414
834,695
Aug 5, 2026
3.590
3.595
3.535
3.580
3.453
1,084,330
Aug 4, 2026
3.670
3.670
3.570
3.590
3.462
1,468,000
Aug 3, 2026
3.720
3.740
3.650
3.660
3.530
970,000
Jul 31, 2026
3.780
3.780
3.700
3.720
3.588
638,000
Jul 30, 2026
3.730
3.780
3.730
3.780
3.645
420,000
Jul 29, 2026
3.700
3.760
3.680
3.730
3.597
888,865
Jul 28, 2026
3.710
3.720
3.670
3.710
3.578
413,165
Jul 27, 2026
3.660
3.710
3.640
3.680
3.549
922,000
Jul 24, 2026
3.650
3.700
3.650
3.680
3.549
220,000
Jul 23, 2026
3.720
3.730
3.700
3.720
3.588
676,519
Jul 22, 2026
3.700
3.710
3.660
3.700
3.568
408,000
Jul 21, 2026
3.690
3.720
3.670
3.680
3.549
532,000
Jul 20, 2026
3.650
3.700
3.650
3.690
3.559
768,000
Jul 17, 2026
3.660
3.660
3.600
3.640
3.510
1,054,000
Jul 16, 2026
3.590
3.630
3.580
3.600
3.472
948,000
Jul 15, 2026
3.600
3.600
3.540
3.580
3.453
1,308,000
Jul 14, 2026
3.570
3.600
3.520
3.570
3.443
604,000
Jul 13, 2026
3.570
3.600
3.530
3.540
3.414
746,000
Jul 10, 2026
3.650
3.650
3.560
3.570
3.443
998,000
Jul 9, 2026
3.690
3.690
3.600
3.620
3.491
544,000
Jul 8, 2026
3.650
3.720
3.650
3.690
3.559
834,803
Jul 7, 2026
3.690
3.690
3.580
3.630
3.501
638,676
Jul 6, 2026
3.660
3.660
3.620
3.660
3.530
510,000
Jul 3, 2026
3.600
3.660
3.600
3.640
3.510
695,262
Jul 2, 2026
3.650
3.710
3.580
3.590
3.462
1,180,000
Jun 30, 2026
3.710
3.740
3.610
3.610
3.481
1,458,000
Jun 29, 2026
3.700
3.820
3.680
3.720
3.588
1,540,000
Jun 26, 2026
3.640
3.710
3.610
3.700
3.568
2,250,000
Jun 25, 2026
3.620
3.650
3.520
3.640
3.510
1,393,400
Jun 24, 2026
3.580
3.650
3.550
3.590
3.462
918,000
Jun 23, 2026
3.620
3.650
3.560
3.590
3.462
1,080,000
Jun 22, 2026
3.660
3.670
3.500
3.600
3.472
10,390,934
Jun 18, 2026
3.700
3.710
3.600
3.680
3.549
3,544,000
Jun 17, 2026
3.700
3.720
3.690
3.700
3.568
824,300
Jun 16, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
3.840
3.840
3.660
3.700
3.568
3,090,000
Jun 15, 2026
3.970
3.990
3.910
3.930
3.665
1,712,000
Jun 12, 2026
3.920
3.970
3.920
3.950
3.683
740,000
Jun 11, 2026
3.990
3.990
3.890
3.910
3.646
1,652,000
Jun 10, 2026
3.940
4.000
3.930
3.970
3.702
1,172,000
Jun 9, 2026
3.950
3.990
3.940
3.960
3.693
811,730
Jun 8, 2026
4.030
4.030
3.920
3.970
3.702
2,670,000
Jun 5, 2026
4.050
4.050
4.000
4.030
3.758
1,613,439
Jun 4, 2026
4.100
4.100
4.030
4.040
3.767
950,604
Jun 3, 2026
4.050
4.080
4.030
4.060
3.786
862,000
Jun 2, 2026
4.050
4.110
4.000
4.090
3.814
1,062,000
Jun 1, 2026
4.000
4.080
4.000
4.020
3.749
1,258,000
May 29, 2026
3.960
4.050
3.960
4.000
3.730
1,262,030
May 28, 2026
4.070
4.090
3.950
3.970
3.702
1,806,000
May 27, 2026
4.060
4.100
4.020
4.070
3.795
588,000
May 26, 2026
4.060
4.060
4.010
4.020
3.749
816,000
May 22, 2026
4.040
4.090
4.020
4.060
3.786
1,168,195
May 21, 2026
4.040
4.070
4.000
4.040
3.767
1,272,000
May 20, 2026
4.040
4.040
3.990
4.040
3.767
1,456,000
May 19, 2026
4.010
4.040
3.960
4.000
3.730
1,322,325
May 18, 2026
4.000
4.030
3.960
3.980
3.711
1,794,000
May 15, 2026
4.050
4.050
3.980
4.000
3.730
898,000
May 14, 2026
4.060
4.060
4.000
4.020
3.749
1,126,000
May 13, 2026
4.060
4.080
4.020
4.020
3.749
674,000
May 12, 2026
4.050
4.110
4.040
4.050
3.777
2,136,000
May 11, 2026
4.030
4.070
4.030
4.050
3.777
634,895
May 8, 2026
4.020
4.060
4.010
4.020
3.749
789,439
May 7, 2026
4.010
4.060
4.000
4.030
3.758
768,609
May 6, 2026
4.050
4.050
3.970
3.990
3.721
916,000
May 5, 2026
3.950
4.010
3.930
4.010
3.739
1,018,000
May 4, 2026
3.970
4.020
3.950
3.960
3.693
1,902,000
Apr 30, 2026
4.070
4.080
3.970
3.970
3.702
3,327,095
Apr 29, 2026
4.090
4.140
4.040
4.080
3.805
1,655,000
Apr 28, 2026
4.030
4.130
4.000
4.090
3.814
1,848,000
Apr 27, 2026
4.090
4.090
3.950
4.050
3.777
3,522,000
Apr 24, 2026
4.050
4.120
4.050
4.080
3.805
1,134,242
Apr 23, 2026
4.060
4.090
4.040
4.090
3.814
646,060
Apr 22, 2026
4.130
4.130
4.060
4.060
3.786
1,204,000
Apr 21, 2026
4.040
4.140
4.040
4.130
3.851
724,135
Apr 20, 2026
4.090
4.110
4.050
4.050
3.777
882,990
Apr 17, 2026
4.090
4.100
4.040
4.100
3.823
1,172,000
Apr 16, 2026
4.140
4.140
4.070
4.110
3.833
1,132,838
Apr 15, 2026
4.150
4.180
4.080
4.140
3.861
678,000
Apr 14, 2026
4.060
4.140
4.060
4.130
3.851
997,650
Apr 13, 2026
4.150
4.150
4.050
4.060
3.786
930,000
Apr 10, 2026
4.090
4.110
4.060
4.090
3.814
984,812
Apr 9, 2026
4.140
4.150
4.040
4.080
3.805
1,277,765
Apr 8, 2026
4.030
4.160
4.030
4.120
3.842
1,828,000
Apr 2, 2026
4.000
4.140
3.990
4.020
3.749
2,470,000
Apr 1, 2026
3.920
4.080
3.920
4.050
3.777
7,168,214
Mar 31, 2026
3.940
4.000
3.870
3.880
3.618
35,068,000
Mar 30, 2026
3.900
3.970
3.770
3.900
3.637
10,400,000
Mar 27, 2026
4.080
4.150
3.930
3.990
3.721
5,029,018
Mar 26, 2026
4.520
4.540
4.020
4.080
3.805
5,728,865
Mar 25, 2026
4.470
4.540
4.470
4.520
4.215
1,294,000
Mar 24, 2026
4.410
4.480
4.400
4.470
4.168
980,000
Mar 23, 2026
4.360
4.440
4.330
4.410
4.112
1,992,000
Mar 20, 2026
4.430
4.490
4.400
4.480
4.178
958,225
Mar 19, 2026
4.410
4.460
4.400
4.440
4.140
746,000
Mar 18, 2026
4.440
4.460
4.400
4.420
4.122
1,034,000
Mar 17, 2026
4.440
4.500
4.430
4.480
4.178
656,000
Mar 16, 2026
4.520
4.520
4.400
4.420
4.122
997,000
Mar 13, 2026
4.450
4.510
4.450
4.490
4.187
872,000
Mar 12, 2026
4.600
4.600
4.430
4.450
4.150
1,684,000
Mar 11, 2026
4.530
4.560
4.420
4.440
4.140
2,154,000
Mar 10, 2026
4.520
4.540
4.470
4.470
4.168
720,000
Mar 9, 2026
4.470
4.520
4.460
4.520
4.215
1,190,100
Mar 6, 2026
4.570
4.570
4.470
4.520
4.215
519,206
Mar 5, 2026
4.470
4.560
4.470
4.550
4.243
672,555
Mar 4, 2026
4.500
4.540
4.400
4.460
4.159
2,233,000
Mar 3, 2026
4.580
4.620
4.500
4.540
4.234
906,000
Mar 2, 2026
4.550
4.640
4.520
4.580
4.271
585,165
Feb 27, 2026
4.610
4.620
4.550
4.600
4.289
1,210,300
Feb 26, 2026
4.610
4.630
4.580
4.610
4.299
1,277,000
Feb 25, 2026
4.670
4.680
4.580
4.610
4.299
1,138,213
Feb 24, 2026
4.640
4.670
4.620
4.670
4.355
654,000
Feb 23, 2026
4.640
4.620
4.600
4.610
4.299
297,500
Feb 20, 2026
4.650
4.650
4.560
4.590
4.280
768,000
Feb 16, 2026
4.600
4.600
4.600
4.600
4.289
-
Feb 13, 2026
4.700
4.700
4.630
4.650
4.336
480,000
Feb 12, 2026
4.750
4.750
4.670
4.700
4.383
684,000
Feb 11, 2026
4.710
4.740
4.660
4.740
4.420
1,160,231
Feb 10, 2026
4.650
4.710
4.650
4.710
4.392
570,000
Feb 9, 2026
4.710
4.720
4.650
4.710
4.392
706,000
Feb 6, 2026
4.750
4.790
4.660
4.720
4.401
565,162
Feb 5, 2026
4.760
4.760
4.630
4.720
4.401
1,704,517
Feb 4, 2026
4.750
4.810
4.720
4.780
4.457
722,000
Feb 3, 2026
4.760
4.800
4.740
4.780
4.457
1,487,460
Feb 2, 2026
4.750
4.770
4.680
4.680
4.364
760,000
Jan 30, 2026
4.700
4.730
4.670
4.730
4.411
1,230,000
Jan 29, 2026
4.700
4.720
4.700
4.700
4.383
340,900
Jan 28, 2026
4.710
4.740
4.700
4.710
4.392
532,540
Jan 27, 2026
4.660
4.720
4.660
4.720
4.401
1,503,730
Jan 26, 2026
4.660
4.660
4.590
4.660
4.345
763,300
Jan 23, 2026
4.620
4.620
4.580
4.620
4.308
382,000
Jan 22, 2026
4.630
4.670
4.610
4.620
4.308
502,000
Jan 21, 2026
4.600
4.620
4.590
4.610
4.299
384,000
Jan 20, 2026
4.600
4.630
4.560
4.620
4.308
956,000
Jan 19, 2026
4.560
4.600
4.550
4.590
4.280
615,165
Jan 16, 2026
4.540
4.590
4.540
4.560
4.252
404,000
Jan 15, 2026
4.620
4.620
4.500
4.580
4.271
940,000
Jan 14, 2026
4.510
4.620
4.430
4.570
4.261
760,786
Jan 13, 2026
4.580
4.750
4.550
4.570
4.261
1,231,384
Jan 12, 2026
4.570
4.610
4.570
4.610
4.299
653,245
Jan 9, 2026
4.540
4.560
4.530
4.560
4.252
682,000
Jan 8, 2026
4.550
4.580
4.530
4.560
4.252
822,548
Jan 7, 2026
4.540
4.620
4.540
4.550
4.243
866,529
Jan 6, 2026
4.630
4.630
4.530
4.550
4.243
964,000
Jan 5, 2026
4.650
4.650
4.590
4.640
4.327
1,250,325
Jan 2, 2026
4.600
4.670
4.600
4.660
4.345
334,000
Dec 31, 2025
4.700
4.700
4.700
4.700
4.383
-
Dec 30, 2025
4.660
4.740
4.640
4.650
4.336
828,000
Dec 29, 2025
4.660
4.770
4.660
4.720
4.401
858,000
Dec 24, 2025
4.790
4.790
4.790
4.790
4.467
-
Dec 23, 2025
4.650
4.760
4.650
4.750
4.429
2,352,000
Dec 22, 2025
4.620
4.630
4.550
4.620
4.308
924,000
Dec 19, 2025
4.690
4.690
4.490
4.590
4.280
2,140,000
Dec 18, 2025
4.350
4.730
4.350
4.570
4.261
11,472,000
Dec 17, 2025
4.320
4.360
4.270
4.360
4.066
2,156,120
Dec 16, 2025
4.320
4.330
4.260
4.300
4.010
1,048,000
Dec 15, 2025
4.300
4.360
4.260
4.300
4.010
586,000
Dec 12, 2025
4.310
4.360
4.310
4.360
4.066
432,000
Dec 11, 2025
4.310
4.350
4.300
4.350
4.056
1,248,000
Dec 10, 2025
4.330
4.350
4.290
4.340
4.047
1,940,000
Dec 9, 2025
4.420
4.420
4.260
4.330
4.038
3,100,000
Dec 8, 2025
4.280
4.350
4.280
4.300
4.010
2,962,000
Dec 5, 2025
4.330
4.350
4.290
4.330
4.038
1,080,176
Dec 4, 2025
4.380
4.380
4.320
4.360
4.066
863,026
Dec 3, 2025
4.410
4.410
4.350
4.380
4.084
1,120,000
Dec 2, 2025
4.360
4.440
4.320
4.440
4.140
2,218,577
Dec 1, 2025
4.420
4.420
4.230
4.330
4.038
4,392,000
Nov 28, 2025
4.430
4.430
4.390
4.390
4.094
332,000
Nov 27, 2025
4.370
4.430
4.390
4.430
4.131
344,000
Nov 26, 2025
4.400
4.450
4.400
4.430
4.131
520,000
Nov 25, 2025
4.420
4.450
4.390
4.420
4.122
375,100
Nov 24, 2025
4.400
4.430
4.320
4.420
4.122
854,000
Nov 21, 2025
4.370
4.380
4.330
4.340
4.047
488,000
Nov 20, 2025
4.360
4.430
4.360
4.430
4.131
216,000
Nov 19, 2025
4.390
4.430
4.370
4.400
4.103
721,730
Nov 18, 2025
4.400
4.430
4.380
4.420
4.122
1,254,000
Nov 17, 2025
4.430
4.460
4.410
4.460
4.159
768,000
Nov 14, 2025
4.460
4.490
4.410
4.460
4.159
874,403
Nov 13, 2025
4.540
4.540
4.460
4.480
4.178
444,000
Nov 12, 2025
4.470
4.540
4.460
4.520
4.215
2,124,902
Nov 11, 2025
4.450
4.470
4.440
4.460
4.159
678,000
Nov 10, 2025
4.470
4.480
4.430
4.450
4.150
413,730
