Guangdong Yueyun Transportation Company Limited (HKG:3399)
Hong Kong
· Delayed Price · Currency is HKD 1.620
+0.010 (0.62%)
Mar 10, 2026, 11:58 AM HKT
HKG:3399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 579,000 |
| Mar 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Mar 5, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | - | 360,000 |
| Mar 4, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 200,000 |
| Mar 3, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 64,000 |
| Mar 2, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.18% | 383,000 |
| Feb 27, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 47,000 |
| Feb 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 18,000 |
| Feb 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 39,000 |
| Feb 24, 2026 | 1.71 | 1.71 | 1.71 | 1.70 | 1.70 | -0.58% | 4,000 |
| Feb 23, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 2.40% | 108,000 |
| Feb 20, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | 1.21% | 93,000 |
| Feb 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 13, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | 1.23% | 13,000 |
| Feb 12, 2026 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -1.21% | 226,000 |
| Feb 11, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 72,500 |
| Feb 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 1,000 |
| Feb 9, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | 42,000 |
| Feb 6, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | - | 119,000 |
| Feb 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 9,000 |
| Feb 4, 2026 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | 0.63% | 149,000 |
| Feb 3, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 87,000 |
| Feb 2, 2026 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -3.03% | 316,000 |
| Jan 30, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 1.23% | 316,500 |
| Jan 29, 2026 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 217,000 |
| Jan 28, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | - | 23,000 |
| Jan 27, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 58,000 |
| Jan 26, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 46,000 |
| Jan 23, 2026 | 1.66 | 1.66 | 1.61 | 1.62 | 1.62 | -3.57% | 85,000 |
| Jan 22, 2026 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | -0.59% | 38,000 |
| Jan 21, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 19,000 |
| Jan 20, 2026 | 1.70 | 1.71 | 1.66 | 1.69 | 1.69 | - | 85,000 |
| Jan 19, 2026 | 1.69 | 1.69 | 1.66 | 1.69 | 1.69 | - | 169,000 |
| Jan 16, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 0.60% | 15,000 |
| Jan 15, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | - | 33,000 |
| Jan 14, 2026 | 1.67 | 1.67 | 1.66 | 1.68 | 1.68 | 1.20% | 78,500 |
| Jan 13, 2026 | 1.64 | 1.73 | 1.64 | 1.66 | 1.66 | - | 793,000 |
| Jan 12, 2026 | 1.64 | 1.68 | 1.63 | 1.66 | 1.66 | 1.22% | 196,000 |
| Jan 9, 2026 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | -2.96% | 132,000 |
| Jan 8, 2026 | 1.64 | 1.69 | 1.62 | 1.69 | 1.69 | 2.42% | 636,000 |
| Jan 7, 2026 | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | - | 363,000 |
| Jan 6, 2026 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | 0.61% | 107,000 |
| Jan 5, 2026 | 1.64 | 1.69 | 1.64 | 1.64 | 1.64 | -1.20% | 116,000 |
| Jan 2, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 1.84% | 781,000 |
| Dec 31, 2025 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | -1.21% | 94,000 |
| Dec 30, 2025 | 1.67 | 1.67 | 1.60 | 1.65 | 1.65 | 1.23% | 962,000 |
| Dec 29, 2025 | 1.63 | 1.63 | 1.58 | 1.63 | 1.63 | 1.87% | 595,000 |
| Dec 24, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 96,500 |
| Dec 23, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 304,000 |
| Dec 22, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 346,000 |
| Dec 19, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | 1.26% | 61,000 |
| Dec 18, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 155,500 |
| Dec 17, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 460,000 |
| Dec 16, 2025 | 1.58 | 1.61 | 1.56 | 1.61 | 1.61 | 0.63% | 198,000 |
| Dec 15, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 277,000 |
| Dec 12, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 434,000 |
| Dec 11, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 220,000 |
| Dec 10, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -0.62% | 71,000 |
| Dec 9, 2025 | 1.63 | 1.64 | 1.55 | 1.61 | 1.61 | -2.42% | 617,000 |
| Dec 8, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -2.37% | 287,000 |
| Dec 5, 2025 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -0.59% | 229,000 |
| Dec 4, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | - | 125,500 |
| Dec 3, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 127,000 |
| Dec 2, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 0.60% | 72,000 |
| Dec 1, 2025 | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -1.75% | 295,500 |
| Nov 28, 2025 | 1.69 | 1.71 | 1.68 | 1.71 | 1.71 | 0.59% | 91,000 |
| Nov 27, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | 7,000 |
| Nov 26, 2025 | 1.67 | 1.67 | 1.63 | 1.67 | 1.67 | - | 219,000 |
| Nov 25, 2025 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | 0.60% | 278,000 |
| Nov 24, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.78% | 134,000 |
| Nov 21, 2025 | 1.72 | 1.72 | 1.64 | 1.69 | 1.69 | -1.74% | 775,000 |
| Nov 20, 2025 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | -0.58% | 457,000 |
| Nov 19, 2025 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -2.26% | 501,000 |
| Nov 18, 2025 | 1.80 | 1.82 | 1.76 | 1.77 | 1.77 | -2.75% | 648,000 |
| Nov 17, 2025 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | 1.68% | 1,765,000 |
| Nov 14, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 250,500 |
| Nov 13, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 278,000 |
| Nov 12, 2025 | 1.78 | 1.82 | 1.77 | 1.77 | 1.77 | - | 298,000 |
| Nov 11, 2025 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 0.57% | 123,000 |
| Nov 10, 2025 | 1.76 | 1.79 | 1.76 | 1.76 | 1.76 | - | 230,000 |
| Nov 7, 2025 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -1.68% | 18,500 |
| Nov 6, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Nov 5, 2025 | 1.76 | 1.80 | 1.76 | 1.79 | 1.79 | 0.56% | 195,000 |
| Nov 4, 2025 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | - | 270,500 |
| Nov 3, 2025 | 1.77 | 1.80 | 1.76 | 1.78 | 1.78 | 0.56% | 284,000 |
| Oct 31, 2025 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | - | 438,000 |
| Oct 30, 2025 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | -1.12% | 332,000 |
| Oct 28, 2025 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | 0.56% | 237,000 |
| Oct 27, 2025 | 1.78 | 1.79 | 1.76 | 1.78 | 1.78 | - | 378,000 |
| Oct 24, 2025 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | 0.56% | 291,000 |
| Oct 23, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.12% | 138,000 |
| Oct 22, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | 1.13% | 199,000 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -0.56% | 232,000 |
| Oct 20, 2025 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | -1.11% | 54,000 |
| Oct 17, 2025 | 1.78 | 1.80 | 1.68 | 1.80 | 1.80 | 1.12% | 273,500 |
| Oct 16, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 12,000 |
| Oct 15, 2025 | 1.76 | 1.81 | 1.76 | 1.80 | 1.80 | 2.27% | 437,000 |
| Oct 14, 2025 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -2.76% | 99,000 |
| Oct 13, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 0.56% | 504,000 |
| Oct 10, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 71,000 |