Yuexiu Transport Infrastructure Limited (HKG:1052)
Hong Kong
· Delayed Price · Currency is HKD 4.330
-0.030 (-0.69%)
At close: Dec 5, 2025
HKG:1052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.33 | 4.35 | 4.29 | 4.33 | 4.33 | -0.69% | 1,080,176 |
| Dec 4, 2025 | 4.38 | 4.38 | 4.32 | 4.36 | 4.36 | -0.46% | 863,026 |
| Dec 3, 2025 | 4.41 | 4.41 | 4.35 | 4.38 | 4.38 | -1.35% | 1,120,000 |
| Dec 2, 2025 | 4.36 | 4.44 | 4.32 | 4.44 | 4.44 | 2.54% | 2,218,577 |
| Dec 1, 2025 | 4.42 | 4.42 | 4.23 | 4.33 | 4.33 | -1.37% | 4,392,000 |
| Nov 28, 2025 | 4.43 | 4.43 | 4.39 | 4.39 | 4.39 | -0.90% | 332,000 |
| Nov 27, 2025 | 4.39 | 4.43 | 4.39 | 4.43 | 4.43 | - | 344,000 |
| Nov 26, 2025 | 4.40 | 4.45 | 4.40 | 4.43 | 4.43 | 0.23% | 520,000 |
| Nov 25, 2025 | 4.42 | 4.45 | 4.39 | 4.42 | 4.42 | - | 375,100 |
| Nov 24, 2025 | 4.40 | 4.43 | 4.32 | 4.42 | 4.42 | 1.84% | 854,000 |
| Nov 21, 2025 | 4.37 | 4.38 | 4.33 | 4.34 | 4.34 | -2.03% | 488,000 |
| Nov 20, 2025 | 4.36 | 4.43 | 4.36 | 4.43 | 4.43 | 0.68% | 216,000 |
| Nov 19, 2025 | 4.39 | 4.43 | 4.37 | 4.40 | 4.40 | -0.45% | 721,730 |
| Nov 18, 2025 | 4.40 | 4.43 | 4.38 | 4.42 | 4.42 | -0.90% | 1,254,000 |
| Nov 17, 2025 | 4.43 | 4.46 | 4.41 | 4.46 | 4.46 | - | 768,000 |
| Nov 14, 2025 | 4.46 | 4.49 | 4.41 | 4.46 | 4.46 | -0.45% | 874,403 |
| Nov 13, 2025 | 4.54 | 4.54 | 4.46 | 4.48 | 4.48 | -0.88% | 444,000 |
| Nov 12, 2025 | 4.47 | 4.54 | 4.46 | 4.52 | 4.52 | 1.35% | 2,124,902 |
| Nov 11, 2025 | 4.45 | 4.47 | 4.44 | 4.46 | 4.46 | 0.22% | 678,000 |
| Nov 10, 2025 | 4.47 | 4.48 | 4.43 | 4.45 | 4.45 | -0.45% | 413,730 |
| Nov 7, 2025 | 4.44 | 4.47 | 4.42 | 4.47 | 4.47 | 0.22% | 899,009 |
| Nov 6, 2025 | 4.39 | 4.46 | 4.39 | 4.46 | 4.46 | 1.36% | 945,433 |
| Nov 5, 2025 | 4.31 | 4.40 | 4.31 | 4.40 | 4.40 | -0.23% | 484,000 |
| Nov 4, 2025 | 4.35 | 4.42 | 4.33 | 4.41 | 4.41 | 2.80% | 1,329,230 |
| Nov 3, 2025 | 4.30 | 4.31 | 4.25 | 4.29 | 4.29 | 0.94% | 1,006,000 |
| Oct 31, 2025 | 4.23 | 4.28 | 4.20 | 4.25 | 4.25 | 0.24% | 1,334,000 |
| Oct 30, 2025 | 4.30 | 4.34 | 4.23 | 4.24 | 4.24 | -2.53% | 810,000 |
| Oct 28, 2025 | 4.36 | 4.41 | 4.34 | 4.35 | 4.23 | -0.23% | 1,311,138 |
| Oct 27, 2025 | 4.33 | 4.38 | 4.33 | 4.36 | 4.24 | 0.69% | 488,000 |
| Oct 24, 2025 | 4.39 | 4.41 | 4.33 | 4.33 | 4.21 | -1.81% | 1,039,165 |
| Oct 23, 2025 | 4.44 | 4.44 | 4.36 | 4.41 | 4.29 | 0.68% | 1,482,000 |
| Oct 22, 2025 | 4.39 | 4.39 | 4.35 | 4.38 | 4.26 | -0.45% | 632,000 |
| Oct 21, 2025 | 4.44 | 4.45 | 4.38 | 4.40 | 4.28 | -0.90% | 666,000 |
| Oct 20, 2025 | 4.48 | 4.47 | 4.40 | 4.44 | 4.32 | 0.45% | 1,168,000 |
| Oct 17, 2025 | 4.43 | 4.48 | 4.39 | 4.42 | 4.30 | -0.23% | 1,179,165 |
| Oct 16, 2025 | 4.44 | 4.47 | 4.40 | 4.43 | 4.31 | -1.12% | 1,196,120 |
| Oct 15, 2025 | 4.44 | 4.49 | 4.44 | 4.48 | 4.36 | 0.90% | 937,165 |
| Oct 14, 2025 | 4.41 | 4.46 | 4.40 | 4.44 | 4.32 | 1.14% | 2,728,000 |
| Oct 13, 2025 | 4.30 | 4.41 | 4.26 | 4.39 | 4.27 | 0.69% | 2,383,687 |
| Oct 10, 2025 | 4.44 | 4.44 | 4.32 | 4.36 | 4.24 | -1.58% | 2,156,000 |
| Oct 9, 2025 | 4.40 | 4.43 | 4.35 | 4.43 | 4.31 | 3.02% | 1,281,590 |
| Oct 8, 2025 | 4.38 | 4.39 | 4.28 | 4.30 | 4.18 | -1.83% | 1,216,000 |
| Oct 6, 2025 | 4.43 | 4.43 | 4.35 | 4.38 | 4.26 | - | 628,000 |
| Oct 3, 2025 | 4.43 | 4.43 | 4.35 | 4.38 | 4.26 | -0.23% | 1,140,000 |
| Oct 2, 2025 | 4.50 | 4.50 | 4.34 | 4.39 | 4.27 | -4.15% | 8,943,000 |
| Sep 30, 2025 | 4.61 | 4.66 | 4.56 | 4.58 | 4.45 | -0.65% | 28,033,610 |
| Sep 29, 2025 | 4.59 | 4.67 | 4.57 | 4.61 | 4.48 | 0.66% | 3,190,866 |
| Sep 26, 2025 | 4.44 | 4.59 | 4.44 | 4.58 | 4.45 | 2.23% | 4,272,000 |
| Sep 25, 2025 | 4.50 | 4.58 | 4.44 | 4.48 | 4.36 | -1.32% | 5,312,000 |
| Sep 24, 2025 | 4.45 | 4.54 | 4.45 | 4.54 | 4.41 | 2.02% | 5,403,460 |
| Sep 23, 2025 | 4.42 | 4.45 | 4.39 | 4.45 | 4.33 | 0.91% | 3,341,000 |
| Sep 22, 2025 | 4.45 | 4.45 | 4.37 | 4.41 | 4.29 | -0.45% | 3,492,374 |
| Sep 19, 2025 | 4.38 | 4.43 | 4.36 | 4.43 | 4.31 | 1.84% | 2,367,000 |
| Sep 18, 2025 | 4.38 | 4.39 | 4.30 | 4.35 | 4.23 | -0.46% | 2,630,000 |
| Sep 17, 2025 | 4.32 | 4.37 | 4.30 | 4.37 | 4.25 | 0.23% | 2,214,953 |
| Sep 16, 2025 | 4.31 | 4.36 | 4.29 | 4.36 | 4.24 | 1.63% | 3,300,000 |
| Sep 15, 2025 | 4.24 | 4.30 | 4.19 | 4.29 | 4.17 | 1.42% | 2,572,000 |
| Sep 12, 2025 | 4.28 | 4.30 | 4.19 | 4.23 | 4.11 | 0.71% | 2,422,000 |
| Sep 11, 2025 | 4.31 | 4.31 | 4.15 | 4.20 | 4.08 | -2.55% | 1,524,000 |
| Sep 10, 2025 | 4.28 | 4.31 | 4.24 | 4.31 | 4.19 | 0.94% | 1,196,384 |
| Sep 9, 2025 | 4.28 | 4.29 | 4.21 | 4.27 | 4.15 | -0.47% | 1,262,000 |
| Sep 8, 2025 | 4.16 | 4.29 | 4.16 | 4.29 | 4.17 | - | 1,048,000 |
| Sep 5, 2025 | 4.25 | 4.30 | 4.23 | 4.29 | 4.17 | 0.47% | 1,542,829 |
| Sep 4, 2025 | 4.30 | 4.34 | 4.19 | 4.27 | 4.15 | -0.23% | 2,283,090 |
| Sep 3, 2025 | 4.22 | 4.29 | 4.22 | 4.28 | 4.16 | 0.94% | 2,344,000 |
| Sep 2, 2025 | 4.27 | 4.28 | 4.21 | 4.24 | 4.12 | -0.93% | 962,307 |
| Sep 1, 2025 | 4.27 | 4.30 | 4.22 | 4.28 | 4.16 | -0.23% | 1,768,000 |
| Aug 29, 2025 | 4.28 | 4.34 | 4.25 | 4.29 | 4.17 | - | 2,134,500 |
| Aug 28, 2025 | 4.21 | 4.30 | 4.18 | 4.29 | 4.17 | 1.18% | 3,783,349 |
| Aug 27, 2025 | 4.20 | 4.26 | 4.20 | 4.24 | 4.12 | 0.95% | 3,050,000 |
| Aug 26, 2025 | 4.22 | 4.26 | 4.19 | 4.20 | 4.08 | -0.47% | 3,540,000 |
| Aug 25, 2025 | 4.18 | 4.23 | 4.16 | 4.22 | 4.10 | 0.96% | 3,233,000 |
| Aug 22, 2025 | 4.21 | 4.21 | 4.14 | 4.18 | 4.06 | -0.71% | 2,824,192 |
| Aug 21, 2025 | 4.12 | 4.22 | 4.09 | 4.21 | 4.09 | 2.43% | 4,359,305 |
| Aug 20, 2025 | 4.10 | 4.14 | 4.04 | 4.11 | 4.00 | 0.49% | 4,168,000 |
| Aug 19, 2025 | 4.03 | 4.09 | 4.01 | 4.09 | 3.98 | 0.99% | 4,018,000 |
| Aug 18, 2025 | 3.88 | 4.05 | 3.84 | 4.05 | 3.94 | 5.19% | 6,189,385 |
| Aug 15, 2025 | 3.84 | 3.85 | 3.79 | 3.85 | 3.74 | 0.26% | 2,030,000 |
| Aug 14, 2025 | 3.84 | 3.87 | 3.82 | 3.84 | 3.73 | -0.26% | 1,866,031 |
| Aug 13, 2025 | 3.84 | 3.86 | 3.83 | 3.85 | 3.74 | -0.26% | 1,240,000 |
| Aug 12, 2025 | 3.79 | 3.86 | 3.79 | 3.86 | 3.75 | 2.12% | 2,496,000 |
| Aug 11, 2025 | 3.80 | 3.82 | 3.76 | 3.78 | 3.68 | -0.79% | 1,415,500 |
| Aug 8, 2025 | 3.82 | 3.82 | 3.78 | 3.81 | 3.70 | 0.53% | 559,300 |
| Aug 7, 2025 | 3.80 | 3.81 | 3.76 | 3.79 | 3.69 | 0.26% | 567,711 |
| Aug 6, 2025 | 3.82 | 3.82 | 3.75 | 3.78 | 3.68 | -0.53% | 701,470 |
| Aug 5, 2025 | 3.80 | 3.80 | 3.75 | 3.80 | 3.70 | 1.33% | 968,000 |
| Aug 4, 2025 | 3.75 | 3.77 | 3.73 | 3.75 | 3.65 | -0.53% | 1,414,577 |
| Aug 1, 2025 | 3.82 | 3.83 | 3.75 | 3.77 | 3.67 | -1.31% | 2,050,950 |
| Jul 31, 2025 | 3.86 | 3.86 | 3.78 | 3.82 | 3.71 | -1.04% | 2,899,848 |
| Jul 30, 2025 | 3.85 | 3.86 | 3.80 | 3.86 | 3.75 | 1.05% | 1,489,000 |
| Jul 29, 2025 | 3.80 | 3.84 | 3.79 | 3.82 | 3.71 | 0.53% | 1,029,000 |
| Jul 28, 2025 | 3.83 | 3.84 | 3.80 | 3.80 | 3.70 | -0.52% | 1,088,000 |
| Jul 25, 2025 | 3.85 | 3.86 | 3.82 | 3.82 | 3.71 | -0.78% | 920,000 |
| Jul 24, 2025 | 3.84 | 3.85 | 3.82 | 3.85 | 3.74 | 0.26% | 1,380,000 |
| Jul 23, 2025 | 3.84 | 3.88 | 3.81 | 3.84 | 3.73 | 0.26% | 1,466,620 |
| Jul 22, 2025 | 3.76 | 3.83 | 3.76 | 3.83 | 3.72 | 1.86% | 2,565,264 |
| Jul 21, 2025 | 3.76 | 3.79 | 3.75 | 3.76 | 3.66 | - | 1,664,000 |
| Jul 18, 2025 | 3.75 | 3.77 | 3.74 | 3.76 | 3.66 | -0.27% | 1,420,000 |
| Jul 17, 2025 | 3.76 | 3.77 | 3.73 | 3.77 | 3.67 | - | 930,000 |
| Jul 16, 2025 | 3.75 | 3.78 | 3.73 | 3.77 | 3.67 | 0.80% | 1,356,000 |