Yuexiu Transport Infrastructure

1052
🏛️ hong-kong →
4.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.65 4.67 4.62 4.62 0.2M
2021-12-30 4.66 4.66 4.62 4.64 0.5M
2021-12-29 4.60 4.66 4.60 4.62 0.5M
2021-12-28 4.56 4.66 4.56 4.65 0.8M
2021-12-24 4.60 4.60 4.56 4.59 0.2M
2021-12-23 4.56 4.63 4.53 4.60 0.9M
2021-12-22 4.56 4.58 4.53 4.56 0.6M
2021-12-21 4.62 4.65 4.53 4.57 1.9M
2021-12-20 4.65 4.65 4.51 4.57 2.4M
2021-12-17 4.63 4.72 4.61 4.70 2.0M
2021-12-16 4.56 4.74 4.55 4.73 2.0M
2021-12-15 4.56 4.69 4.54 4.60 1.3M
2021-12-14 4.68 4.68 4.57 4.59 2.1M
2021-12-13 4.69 4.74 4.68 4.69 1.2M
2021-12-10 4.73 4.74 4.68 4.70 0.7M
2021-12-09 4.72 4.78 4.70 4.76 0.5M
2021-12-08 4.79 4.79 4.72 4.76 1.1M
2021-12-07 4.71 4.79 4.70 4.78 1.0M
2021-12-06 4.84 4.84 4.67 4.69 3.5M
2021-12-03 4.85 4.90 4.81 4.85 1.0M
2021-12-02 4.85 4.85 4.78 4.85 0.8M
2021-12-01 4.81 4.85 4.77 4.84 1.6M
2021-11-30 5.05 5.08 4.80 4.84 4.3M
2021-11-29 5.10 5.13 5.01 5.09 1.8M
2021-11-26 5.20 5.24 5.12 5.13 1.6M
2021-11-25 5.00 5.23 4.98 5.20 4.6M
2021-11-24 4.86 5.03 4.86 5.03 4.3M
2021-11-23 4.84 4.94 4.84 4.93 1.9M
2021-11-22 4.74 4.84 4.74 4.84 1.2M
2021-11-19 4.80 4.80 4.75 4.77 0.7M
2021-11-18 4.86 4.86 4.76 4.80 0.8M
2021-11-17 4.85 4.87 4.81 4.86 0.9M
2021-11-16 4.81 4.87 4.81 4.85 0.8M
2021-11-15 4.80 4.85 4.75 4.81 1.1M
2021-11-12 4.79 4.80 4.74 4.79 1.2M
2021-11-11 4.74 4.80 4.74 4.79 0.6M
2021-11-10 4.67 4.76 4.66 4.74 0.9M
2021-11-09 4.75 4.80 4.69 4.73 0.7M
2021-11-08 4.65 4.80 4.65 4.75 0.9M
2021-11-05 4.67 4.72 4.63 4.65 1.0M
2021-11-04 4.86 4.95 4.86 4.89 1.0M
2021-11-03 4.93 4.94 4.85 4.90 0.8M
2021-11-02 5.05 5.05 4.87 4.90 1.3M
2021-11-01 5.05 5.05 4.92 4.94 0.7M
2021-10-29 4.98 5.02 4.91 4.98 0.9M
2021-10-28 5.10 5.10 4.94 4.99 1.4M
2021-10-27 5.13 5.13 5.04 5.05 1.3M
2021-10-26 5.14 5.15 5.07 5.11 1.4M
2021-10-25 5.22 5.22 5.13 5.13 0.6M
2021-10-22 5.26 5.26 5.20 5.21 0.7M
2021-10-21 5.15 5.32 5.12 5.26 13.0M
2021-10-20 5.23 5.29 5.13 5.18 2.9M
2021-10-19 5.23 5.30 5.22 5.25 1.9M
2021-10-18 5.20 5.35 5.19 5.29 2.8M
2021-10-15 5.23 5.28 5.16 5.27 4.9M
2021-10-12 5.17 5.25 5.14 5.23 5.2M
2021-10-11 5.16 5.18 5.10 5.13 1.5M
2021-10-08 5.10 5.19 5.08 5.17 2.1M
2021-10-07 5.15 5.25 5.13 5.15 1.9M
2021-10-06 5.13 5.18 5.08 5.16 2.0M
2021-10-05 5.09 5.09 5.03 5.08 0.9M
2021-10-04 5.09 5.12 5.04 5.06 4.7M
2021-09-30 4.97 5.19 4.96 5.18 20.1M
2021-09-29 5.06 5.06 4.95 5.00 2.0M
2021-09-28 4.98 5.10 4.95 5.05 4.9M
2021-09-27 4.94 5.00 4.88 4.95 4.8M
2021-09-24 4.78 4.94 4.70 4.89 6.2M
2021-09-23 4.61 4.78 4.59 4.74 3.8M
2021-09-21 4.50 4.58 4.50 4.56 1.3M
2021-09-20 4.50 4.50 4.42 4.50 1.7M
2021-09-17 4.50 4.50 4.40 4.50 2.1M
2021-09-16 4.59 4.59 4.45 4.48 1.9M
2021-09-15 4.59 4.62 4.57 4.59 1.2M
2021-09-14 4.72 4.72 4.56 4.60 3.1M
2021-09-13 4.70 4.71 4.67 4.71 0.7M
2021-09-10 4.66 4.75 4.65 4.70 2.3M
2021-09-09 4.75 4.76 4.67 4.68 1.5M
2021-09-08 4.73 4.84 4.70 4.77 2.9M
2021-09-07 4.68 4.70 4.66 4.68 0.9M
2021-09-06 4.62 4.69 4.62 4.68 1.9M
2021-09-03 4.62 4.65 4.61 4.62 1.0M
2021-09-02 4.63 4.65 4.60 4.62 0.7M
2021-09-01 4.65 4.65 4.60 4.61 0.6M
2021-08-31 4.65 4.65 4.58 4.59 0.6M
2021-08-30 4.60 4.66 4.59 4.62 0.9M
2021-08-27 4.59 4.62 4.58 4.61 0.6M
2021-08-26 4.65 4.66 4.60 4.62 0.8M
2021-08-25 4.62 4.68 4.62 4.68 1.3M
2021-08-24 4.63 4.68 4.63 4.64 0.7M
2021-08-23 4.58 4.65 4.58 4.63 0.7M
2021-08-20 4.69 4.69 4.52 4.58 2.1M
2021-08-19 4.68 4.75 4.68 4.70 1.0M
2021-08-18 4.67 4.77 4.67 4.76 1.5M
2021-08-17 4.73 4.77 4.66 4.70 3.1M
2021-08-16 4.66 4.74 4.65 4.70 2.2M
2021-08-13 4.55 4.65 4.55 4.65 2.7M
2021-08-12 4.58 4.58 4.52 4.55 2.2M
2021-08-11 4.50 4.69 4.49 4.58 10.2M
2021-08-10 4.13 4.15 4.08 4.13 1.0M
2021-08-09 4.08 4.16 4.08 4.09 1.3M
2021-08-06 4.15 4.16 4.04 4.10 1.2M
2021-08-05 4.16 4.18 4.15 4.15 0.4M
2021-08-04 4.14 4.17 4.11 4.17 0.9M
2021-08-03 4.10 4.15 4.08 4.13 0.7M
2021-08-02 4.10 4.14 4.00 4.14 2.5M
2021-07-30 4.20 4.20 4.06 4.10 1.9M
2021-07-29 4.13 4.19 4.09 4.19 1.9M
2021-07-28 4.14 4.18 4.04 4.13 3.2M
2021-07-27 4.26 4.28 4.07 4.17 3.4M
2021-07-26 4.33 4.33 4.24 4.25 1.6M
2021-07-23 4.26 4.35 4.26 4.34 1.6M
2021-07-22 4.25 4.30 4.23 4.26 1.7M
2021-07-21 4.30 4.30 4.21 4.24 1.5M
2021-07-20 4.27 4.28 4.23 4.24 1.0M
2021-07-19 4.30 4.33 4.28 4.28 0.9M
2021-07-16 4.30 4.34 4.30 4.33 0.9M
2021-07-15 4.32 4.35 4.28 4.30 2.5M
2021-07-14 4.36 4.37 4.31 4.32 0.9M
2021-07-13 4.40 4.40 4.35 4.36 1.6M
2021-07-12 4.44 4.46 4.38 4.40 1.6M
2021-07-09 4.43 4.47 4.37 4.45 2.1M
2021-07-08 4.41 4.43 4.34 4.37 2.9M
2021-07-07 4.47 4.47 4.41 4.43 1.5M
2021-07-06 4.49 4.49 4.42 4.47 1.2M
2021-07-05 4.48 4.49 4.43 4.45 0.9M
2021-07-02 4.45 4.50 4.45 4.48 1.6M
2021-06-30 4.44 4.50 4.41 4.50 3.1M
2021-06-29 4.44 4.48 4.43 4.44 1.9M
2021-06-28 4.38 4.47 4.38 4.41 3.1M
2021-06-25 4.48 4.48 4.34 4.38 5.9M
2021-06-24 4.41 4.46 4.41 4.44 1.6M
2021-06-23 4.40 4.43 4.40 4.41 1.3M
2021-06-22 4.41 4.44 4.39 4.40 1.9M
2021-06-21 4.49 4.49 4.40 4.41 1.4M
2021-06-18 4.54 4.54 4.44 4.49 2.5M
2021-06-17 4.57 4.57 4.49 4.52 1.8M
2021-06-16 4.63 4.63 4.56 4.57 2.1M
2021-06-15 4.60 4.62 4.59 4.61 1.6M
2021-06-11 4.65 4.65 4.60 4.61 1.0M
2021-06-10 4.62 4.68 4.58 4.65 1.5M
2021-06-09 4.57 4.66 4.57 4.62 1.5M
2021-06-08 4.58 4.68 4.56 4.57 1.3M
2021-06-07 4.67 4.70 4.56 4.56 2.0M
2021-06-04 4.71 4.72 4.68 4.68 0.7M
2021-06-03 4.69 4.76 4.67 4.70 1.4M
2021-06-02 4.73 4.74 4.67 4.68 2.5M
2021-06-01 4.73 4.73 4.71 4.73 0.9M
2021-05-31 4.76 4.76 4.72 4.72 1.3M
2021-05-28 4.77 4.80 4.73 4.78 3.2M
2021-05-27 4.79 4.79 4.74 4.74 1.6M
2021-05-26 4.80 4.80 4.74 4.77 1.1M
2021-05-25 4.75 4.81 4.75 4.78 0.7M
2021-05-24 4.76 4.80 4.74 4.80 1.9M
2021-05-21 4.80 4.82 4.75 4.78 1.4M
2021-05-20 4.85 4.85 4.76 4.80 1.5M
2021-05-18 4.72 4.86 4.72 4.85 2.0M
2021-05-17 4.75 4.75 4.71 4.72 1.0M
2021-05-14 4.78 4.78 4.71 4.72 1.7M
2021-05-13 4.77 4.78 4.73 4.74 1.3M
2021-05-12 4.78 4.79 4.75 4.79 1.1M
2021-05-11 4.80 4.82 4.76 4.79 1.1M
2021-05-10 4.76 4.85 4.76 4.83 2.2M
2021-05-07 4.78 4.88 4.75 4.75 2.6M
2021-05-06 4.78 4.84 4.76 4.78 1.6M
2021-05-05 4.75 4.79 4.73 4.78 0.6M
2021-05-04 4.77 4.77 4.72 4.75 1.4M
2021-05-03 4.78 4.78 4.71 4.75 0.8M
2021-04-30 4.76 4.78 4.74 4.78 1.7M
2021-04-29 4.78 4.78 4.76 4.76 1.2M
2021-04-28 4.80 4.85 4.77 4.78 0.5M
2021-04-27 4.79 4.85 4.76 4.81 3.3M
2021-04-26 4.85 4.87 4.76 4.76 4.1M
2021-04-23 4.90 4.91 4.81 4.86 1.7M
2021-04-22 4.88 4.91 4.85 4.89 1.7M
2021-04-21 4.89 4.92 4.87 4.88 1.8M
2021-04-20 4.92 4.94 4.88 4.94 1.7M
2021-04-19 4.87 4.94 4.81 4.92 2.3M
2021-04-16 4.81 4.92 4.75 4.89 2.5M
2021-04-15 4.77 4.82 4.73 4.81 2.4M
2021-04-14 4.79 4.79 4.72 4.77 1.7M
2021-04-13 4.79 4.79 4.71 4.77 2.5M
2021-04-12 4.81 4.83 4.77 4.80 1.1M
2021-04-09 4.88 4.88 4.76 4.78 3.9M
2021-04-08 4.89 4.90 4.86 4.90 0.7M
2021-04-07 4.86 4.94 4.83 4.91 5.8M
2021-04-01 4.88 4.95 4.84 4.90 3.5M
2021-03-31 4.89 4.91 4.82 4.91 23.7M
2021-03-30 4.89 4.95 4.82 4.91 5.4M
2021-03-29 4.77 4.90 4.76 4.83 5.2M
2021-03-26 4.75 4.82 4.73 4.80 5.1M
2021-03-25 4.85 4.85 4.71 4.75 9.0M
2021-03-24 5.00 5.00 4.84 4.85 4.1M
2021-03-23 5.06 5.06 4.96 5.00 2.2M
2021-03-22 5.02 5.08 4.99 5.06 2.7M
2021-03-19 5.04 5.04 4.98 5.03 6.4M
2021-03-18 5.05 5.12 5.01 5.04 3.3M
2021-03-17 5.07 5.13 5.03 5.03 2.7M
2021-03-16 5.09 5.11 5.04 5.07 3.2M
2021-03-15 5.14 5.14 5.07 5.10 2.7M
2021-03-12 5.15 5.17 5.10 5.14 2.8M
2021-03-11 5.25 5.26 5.11 5.16 7.2M
2021-03-10 5.32 5.32 5.01 5.27 19.4M
2021-03-09 5.51 5.60 5.47 5.54 3.4M
2021-03-08 5.47 5.67 5.47 5.53 5.0M
2021-03-05 5.41 5.53 5.36 5.50 1.7M
2021-03-04 5.47 5.54 5.42 5.50 1.7M
2021-03-03 5.44 5.50 5.40 5.48 2.0M
2021-03-02 5.61 5.63 5.39 5.44 2.6M
2021-03-01 5.60 5.67 5.51 5.60 1.9M
2021-02-26 5.46 5.59 5.41 5.56 4.9M
2021-02-25 5.39 5.55 5.38 5.55 5.2M
2021-02-24 5.42 5.60 5.31 5.37 5.9M
2021-02-23 5.42 5.50 5.30 5.42 4.4M
2021-02-22 5.34 5.50 5.31 5.42 4.3M
2021-02-19 5.19 5.32 5.16 5.31 2.7M
2021-02-18 5.19 5.27 5.15 5.15 2.2M
2021-02-17 5.15 5.20 5.13 5.17 1.7M
2021-02-16 5.12 5.18 5.12 5.16 2.0M
2021-02-11 5.11 5.15 5.10 5.12 0.6M
2021-02-10 5.14 5.15 5.10 5.13 1.0M
2021-02-09 5.20 5.20 5.09 5.14 2.5M
2021-02-08 5.15 5.22 5.14 5.22 1.5M
2021-02-05 5.14 5.16 5.10 5.15 1.5M
2021-02-04 5.15 5.20 5.11 5.13 1.8M
2021-02-03 5.15 5.20 5.07 5.18 2.9M
2021-02-02 5.19 5.27 5.15 5.19 3.2M
2021-02-01 5.21 5.28 5.16 5.21 3.6M
2021-01-29 5.20 5.24 5.14 5.22 4.1M
2021-01-28 5.16 5.23 5.03 5.20 8.1M
2021-01-27 5.13 5.18 5.08 5.14 3.6M
2021-01-26 5.25 5.25 5.13 5.13 4.9M
2021-01-25 5.55 5.55 5.17 5.25 9.3M
2021-01-22 5.17 5.69 5.17 5.55 17.4M
2021-01-21 5.20 5.20 5.09 5.17 5.5M
2021-01-20 5.27 5.29 5.07 5.20 4.2M
2021-01-19 5.27 5.27 5.17 5.23 1.9M
2021-01-18 5.21 5.22 5.17 5.20 2.9M
2021-01-15 5.20 5.25 5.19 5.23 1.7M
2021-01-14 5.20 5.27 5.18 5.23 1.6M
2021-01-13 5.13 5.33 5.13 5.25 5.8M
2021-01-12 5.11 5.20 5.11 5.15 7.7M
2021-01-11 5.10 5.12 5.05 5.12 2.2M
2021-01-08 5.29 5.29 5.03 5.16 6.4M
2021-01-07 5.36 5.36 5.16 5.22 3.6M
2021-01-06 5.17 5.35 5.15 5.34 2.7M
2021-01-05 5.23 5.23 5.12 5.17 2.9M
2021-01-04 5.27 5.27 5.13 5.23 3.1M