Yuexiu Transport Infrastructure Limited (HKG:1052)
Hong Kong
· Delayed Price · Currency is HKD 4.080
-0.010 (-0.24%)
Apr 29, 2026, 4:08 PM HKT
HKG:1052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 4.60 | 4.60 | 4.43 | 4.45 | 4.45 | 0.23% | 1,684,000 |
| Mar 11, 2026 | 4.53 | 4.56 | 4.42 | 4.44 | 4.44 | -0.67% | 2,154,000 |
| Mar 10, 2026 | 4.52 | 4.54 | 4.47 | 4.47 | 4.47 | -1.11% | 720,000 |
| 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 |