Yuexiu Transport Infrastructure Limited (HKG:1052)
Hong Kong
· Delayed Price · Currency is HKD 4.490
-0.030 (-0.66%)
Mar 10, 2026, 11:33 AM HKT
HKG:1052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.47 | 4.52 | 4.46 | 4.52 | 4.52 | - | 1,190,100 |
| Mar 6, 2026 | 4.57 | 4.57 | 4.47 | 4.52 | 4.52 | -0.66% | 519,206 |
| Mar 5, 2026 | 4.47 | 4.56 | 4.47 | 4.55 | 4.55 | 2.02% | 672,555 |
| Mar 4, 2026 | 4.50 | 4.54 | 4.40 | 4.46 | 4.46 | -1.76% | 2,233,000 |
| Mar 3, 2026 | 4.58 | 4.62 | 4.50 | 4.54 | 4.54 | -0.87% | 906,000 |
| Mar 2, 2026 | 4.55 | 4.64 | 4.52 | 4.58 | 4.58 | -0.43% | 585,165 |
| Feb 27, 2026 | 4.61 | 4.62 | 4.55 | 4.60 | 4.60 | -0.22% | 1,210,300 |
| Feb 26, 2026 | 4.61 | 4.63 | 4.58 | 4.61 | 4.61 | - | 1,277,000 |
| Feb 25, 2026 | 4.67 | 4.68 | 4.58 | 4.61 | 4.61 | -1.28% | 1,138,213 |
| Feb 24, 2026 | 4.64 | 4.67 | 4.62 | 4.67 | 4.67 | 1.30% | 654,000 |
| Feb 23, 2026 | 4.61 | 4.62 | 4.60 | 4.61 | 4.61 | 0.44% | 297,500 |
| Feb 20, 2026 | 4.65 | 4.65 | 4.56 | 4.59 | 4.59 | - | 768,000 |
| Feb 16, 2026 | 4.65 | 4.65 | 4.57 | 4.59 | 4.59 | -1.29% | 430,000 |
| Feb 13, 2026 | 4.70 | 4.70 | 4.63 | 4.65 | 4.65 | -1.06% | 480,000 |
| Feb 12, 2026 | 4.75 | 4.75 | 4.67 | 4.70 | 4.70 | -0.84% | 684,000 |
| Feb 11, 2026 | 4.71 | 4.74 | 4.66 | 4.74 | 4.74 | 0.64% | 1,160,231 |
| Feb 10, 2026 | 4.65 | 4.71 | 4.65 | 4.71 | 4.71 | - | 570,000 |
| Feb 9, 2026 | 4.71 | 4.72 | 4.65 | 4.71 | 4.71 | -0.21% | 706,000 |
| Feb 6, 2026 | 4.75 | 4.79 | 4.66 | 4.72 | 4.72 | - | 565,162 |
| Feb 5, 2026 | 4.76 | 4.76 | 4.63 | 4.72 | 4.72 | -1.26% | 1,704,517 |
| Feb 4, 2026 | 4.75 | 4.81 | 4.72 | 4.78 | 4.78 | - | 722,000 |
| Feb 3, 2026 | 4.76 | 4.80 | 4.74 | 4.78 | 4.78 | 2.14% | 1,487,460 |
| Feb 2, 2026 | 4.75 | 4.77 | 4.68 | 4.68 | 4.68 | -1.06% | 760,000 |
| Jan 30, 2026 | 4.70 | 4.73 | 4.67 | 4.73 | 4.73 | 0.64% | 1,230,000 |
| Jan 29, 2026 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | -0.21% | 340,900 |
| Jan 28, 2026 | 4.71 | 4.74 | 4.70 | 4.71 | 4.71 | -0.21% | 532,540 |
| Jan 27, 2026 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | 1.29% | 1,503,730 |
| Jan 26, 2026 | 4.66 | 4.66 | 4.59 | 4.66 | 4.66 | 0.87% | 763,300 |
| Jan 23, 2026 | 4.62 | 4.62 | 4.58 | 4.62 | 4.62 | - | 382,000 |
| Jan 22, 2026 | 4.63 | 4.67 | 4.61 | 4.62 | 4.62 | 0.22% | 502,000 |
| Jan 21, 2026 | 4.60 | 4.62 | 4.59 | 4.61 | 4.61 | -0.22% | 384,000 |
| Jan 20, 2026 | 4.60 | 4.63 | 4.56 | 4.62 | 4.62 | 0.65% | 956,000 |
| Jan 19, 2026 | 4.56 | 4.60 | 4.55 | 4.59 | 4.59 | 0.66% | 615,165 |
| Jan 16, 2026 | 4.54 | 4.59 | 4.54 | 4.56 | 4.56 | -0.44% | 404,000 |
| Jan 15, 2026 | 4.62 | 4.62 | 4.50 | 4.58 | 4.58 | 0.22% | 940,000 |
| Jan 14, 2026 | 4.51 | 4.62 | 4.43 | 4.57 | 4.57 | - | 760,786 |
| Jan 13, 2026 | 4.58 | 4.75 | 4.55 | 4.57 | 4.57 | -0.87% | 1,231,384 |
| Jan 12, 2026 | 4.57 | 4.61 | 4.57 | 4.61 | 4.61 | 1.10% | 653,245 |
| Jan 9, 2026 | 4.54 | 4.56 | 4.53 | 4.56 | 4.56 | - | 682,000 |
| Jan 8, 2026 | 4.55 | 4.58 | 4.53 | 4.56 | 4.56 | 0.22% | 822,548 |
| Jan 7, 2026 | 4.54 | 4.62 | 4.54 | 4.55 | 4.55 | - | 866,529 |
| Jan 6, 2026 | 4.63 | 4.63 | 4.53 | 4.55 | 4.55 | -1.94% | 964,000 |
| Jan 5, 2026 | 4.65 | 4.65 | 4.59 | 4.64 | 4.64 | -0.43% | 1,250,325 |
| Jan 2, 2026 | 4.60 | 4.67 | 4.60 | 4.66 | 4.66 | -1.48% | 334,000 |
| Dec 31, 2025 | 4.77 | 4.77 | 4.56 | 4.73 | 4.73 | 1.72% | 1,222,000 |
| Dec 30, 2025 | 4.66 | 4.74 | 4.64 | 4.65 | 4.65 | -1.48% | 828,000 |
| Dec 29, 2025 | 4.66 | 4.77 | 4.66 | 4.72 | 4.72 | -1.46% | 858,000 |
| Dec 24, 2025 | 4.74 | 4.79 | 4.71 | 4.79 | 4.79 | 0.84% | 1,280,273 |
| Dec 23, 2025 | 4.65 | 4.76 | 4.65 | 4.75 | 4.75 | 2.81% | 2,352,000 |
| Dec 22, 2025 | 4.62 | 4.63 | 4.55 | 4.62 | 4.62 | 0.65% | 924,000 |
| Dec 19, 2025 | 4.69 | 4.69 | 4.49 | 4.59 | 4.59 | 0.44% | 2,140,000 |
| Dec 18, 2025 | 4.35 | 4.73 | 4.35 | 4.57 | 4.57 | 4.82% | 11,472,000 |
| Dec 17, 2025 | 4.32 | 4.36 | 4.27 | 4.36 | 4.36 | 1.40% | 2,156,120 |
| Dec 16, 2025 | 4.32 | 4.33 | 4.26 | 4.30 | 4.30 | - | 1,048,000 |
| Dec 15, 2025 | 4.30 | 4.36 | 4.26 | 4.30 | 4.30 | -1.38% | 586,000 |
| Dec 12, 2025 | 4.31 | 4.36 | 4.31 | 4.36 | 4.36 | 0.23% | 432,000 |
| Dec 11, 2025 | 4.31 | 4.35 | 4.30 | 4.35 | 4.35 | 0.23% | 1,248,000 |
| Dec 10, 2025 | 4.33 | 4.35 | 4.29 | 4.34 | 4.34 | 0.23% | 1,940,000 |
| Dec 9, 2025 | 4.42 | 4.42 | 4.26 | 4.33 | 4.33 | 0.70% | 3,100,000 |
| Dec 8, 2025 | 4.28 | 4.35 | 4.28 | 4.30 | 4.30 | -0.69% | 2,962,000 |
| 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 |