Guangzhou Automobile Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.700	2.710	2.660	2.670	2.610	9,305,807
2024-08-09	2.720	2.750	2.690	2.710	2.649	12,396,310
2024-08-08	2.750	2.750	2.660	2.700	2.639	12,210,310
2024-08-07	2.730	2.770	2.700	2.760	2.698	16,408,920
2024-08-06	2.680	2.740	2.670	2.730	2.669	12,968,510
2024-08-05	2.720	2.760	2.660	2.670	2.610	13,240,000
2024-08-02	2.830	2.830	2.740	2.740	2.678	16,068,790
2024-08-01	2.900	2.900	2.840	2.850	2.786	8,548,959
2024-07-31	2.780	2.890	2.780	2.880	2.815	10,570,500
2024-07-30	2.920	2.920	2.790	2.800	2.737	11,129,300
2024-07-29	2.930	2.960	2.890	2.900	2.835	15,773,650
2024-07-26	2.870	2.940	2.870	2.930	2.864	24,526,801
2024-07-25	2.810	2.880	2.810	2.870	2.805	14,382,470
2024-07-24	2.830	2.880	2.810	2.830	2.766	15,175,400
2024-07-23	2.860	2.900	2.830	2.830	2.766	13,670,000
2024-07-22	2.840	2.900	2.840	2.890	2.825	11,832,000
2024-07-19	2.870	2.880	2.830	2.880	2.815	12,754,300
2024-07-18	2.860	2.880	2.820	2.880	2.815	12,655,830
2024-07-17	2.850	2.890	2.840	2.880	2.815	15,738,150
2024-07-16	2.790	2.860	2.780	2.850	2.786	15,226,690
2024-07-15	2.820	2.820	2.780	2.790	2.727	14,499,140
2024-07-12	2.760	2.810	2.750	2.810	2.747	20,611,119
2024-07-11	2.660	2.760	2.660	2.750	2.688	35,373,711
2024-07-10	2.660	2.720	2.630	2.660	2.600	19,676,131
2024-07-09	2.660	2.680	2.600	2.640	2.581	49,266,078
2024-07-08	2.730	2.750	2.630	2.650	2.590	22,054,301
2024-07-05	2.780	2.780	2.710	2.730	2.669	16,220,000
2024-07-04	2.830	2.860	2.770	2.790	2.727	8,388,160
2024-07-03	2.780	2.820	2.760	2.810	2.747	17,656,311
2024-07-02	2.790	2.830	2.760	2.760	2.698	15,015,560
2024-06-28	2.790	2.830	2.760	2.760	2.698	23,118,869
2024-06-27	2.910	2.920	2.790	2.790	2.727	29,383,000
2024-06-26	2.970	2.970	2.900	2.930	2.864	22,109,680
2024-06-25	2.950	3.010	2.950	2.970	2.903	13,410,950
2024-06-24	2.980	3.000	2.920	2.940	2.874	15,224,050
2024-06-21	2.990	3.020	2.960	2.980	2.913	15,728,570
2024-06-20	3.060	3.060	2.980	3.010	2.942	20,049,320
2024-06-19	3.040	3.070	3.040	3.070	3.001	13,475,780
2024-06-18	3.020	3.050	3.010	3.030	2.962	9,751,632
2024-06-17	3.040	3.070	3.010	3.020	2.952	11,664,300
2024-06-14	3.030	3.060	3.020	3.020	2.952	17,167,580
2024-06-13	3.030	3.080	3.020	3.030	2.962	10,706,260
2024-06-12	3.070	3.070	3.010	3.020	2.952	20,853,750
2024-06-11	3.130	3.140	3.060	3.070	3.001	25,404,910
2024-06-07	3.190	3.210	3.120	3.140	3.069	21,994,770
2024-06-06	3.280	3.290	3.170	3.180	3.108	17,782,311
2024-06-05	3.290	3.330	3.250	3.270	3.196	19,822,580
2024-06-04	3.350	3.350	3.250	3.270	3.196	14,559,110
2024-06-03	3.230	3.370	3.220	3.350	3.275	28,849,131
2024-05-31	3.340	3.390	3.250	3.250	3.069	24,359,820
2024-05-30	3.330	3.400	3.310	3.330	3.145	12,766,000
2024-05-29	3.320	3.360	3.300	3.330	3.145	17,327,801
2024-05-28	3.330	3.360	3.290	3.300	3.117	9,943,635
2024-05-27	3.260	3.340	3.230	3.330	3.145	10,428,420
2024-05-24	3.320	3.320	3.250	3.260	3.079	22,584,600
2024-05-23	3.500	3.500	3.300	3.320	3.136	33,496,359
2024-05-22	3.470	3.550	3.460	3.520	3.324	14,831,180
2024-05-21	3.490	3.500	3.440	3.470	3.277	36,724,262
2024-05-20	3.420	3.510	3.410	3.510	3.315	30,285,029
2024-05-17	3.400	3.430	3.360	3.420	3.230	19,329,080

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-12	0.0218 HKD
2024-09-12	0.0328 HKD
2024-06-03	0.1099 HKD
2023-09-07	0.0544 HKD
2023-06-07	0.2030 HKD
2022-09-13	0.0688 HKD
2022-06-14	0.1973 HKD
2021-09-10	0.0601 HKD
2021-05-28	0.1799 HKD
2020-09-10	0.0336 HKD
2020-06-11	0.1639 HKD
2019-09-13	0.0557 HKD
2019-06-14	0.3186 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.