Guangdong Yueyun Transportation Company Limited (HKG:3399)
Hong Kong
· Delayed Price · Currency is HKD 1.450
0.00 (0.00%)
Apr 29, 2026, 3:26 PM HKT
HKG:3399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | - | - | 45,000 |
| Apr 28, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 622,000 |
| Apr 27, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 398,000 |
| Apr 24, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 123,000 |
| Apr 23, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 12,000 |
| Apr 22, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -1.33% | 81,000 |
| Apr 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Apr 20, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | 0.67% | 163,000 |
| Apr 17, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 120,000 |
| Apr 16, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | - | 285,000 |
| Apr 15, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 166,000 |
| Apr 14, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 38,000 |
| Apr 13, 2026 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | -1.31% | 74,000 |
| Apr 10, 2026 | 1.50 | 1.53 | 1.48 | 1.53 | 1.53 | 3.38% | 85,000 |
| Apr 9, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 154,000 |
| Apr 8, 2026 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | 0.69% | 126,000 |
| Apr 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Apr 1, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | - | 4,000 |
| Mar 31, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | 0.69% | 109,000 |
| Mar 30, 2026 | 1.52 | 1.53 | 1.44 | 1.44 | 1.44 | -3.36% | 238,000 |
| Mar 27, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 500 |
| Mar 26, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.97% | 176,000 |
| Mar 25, 2026 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | 1.33% | 66,000 |
| Mar 24, 2026 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | 2.04% | 149,000 |
| Mar 23, 2026 | 1.54 | 1.56 | 1.42 | 1.47 | 1.47 | -5.16% | 1,676,000 |
| Mar 20, 2026 | 1.57 | 1.58 | 1.53 | 1.55 | 1.55 | -1.90% | 539,000 |
| Mar 19, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | -0.63% | 108,000 |
| Mar 18, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | -1.85% | 206,000 |
| Mar 17, 2026 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -0.61% | 435,000 |
| Mar 16, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -2.98% | 497,000 |
| Mar 13, 2026 | 1.62 | 1.70 | 1.62 | 1.68 | 1.68 | 5.00% | 694,500 |
| Mar 12, 2026 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 228,000 |
| Mar 11, 2026 | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | 0.62% | 808,000 |
| Mar 10, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | - | 888,000 |
| 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 |