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 |