Guangzhou Automobile Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.360 | 3.410 | 3.320 | 3.370 | 3.183 | 23,072,770 |
| 2024-05-14 | 3.410 | 3.450 | 3.360 | 3.370 | 3.183 | 16,375,300 |
| 2024-05-13 | 3.310 | 3.470 | 3.290 | 3.400 | 3.211 | 22,158,561 |
| 2024-05-10 | 3.290 | 3.360 | 3.260 | 3.350 | 3.164 | 17,181,340 |
| 2024-05-09 | 3.180 | 3.270 | 3.170 | 3.270 | 3.088 | 14,153,200 |
| 2024-05-08 | 3.260 | 3.270 | 3.170 | 3.170 | 2.994 | 14,165,720 |
| 2024-05-07 | 3.300 | 3.320 | 3.240 | 3.260 | 3.079 | 11,713,720 |
| 2024-05-06 | 3.330 | 3.370 | 3.290 | 3.300 | 3.117 | 14,370,070 |
| 2024-05-03 | 3.330 | 3.410 | 3.290 | 3.330 | 3.145 | 8,367,698 |
| 2024-05-02 | 3.230 | 3.300 | 3.210 | 3.290 | 3.107 | 11,173,520 |
| 2024-04-30 | 3.350 | 3.350 | 3.240 | 3.250 | 3.069 | 15,386,630 |
| 2024-04-29 | 3.260 | 3.370 | 3.260 | 3.320 | 3.136 | 31,617,199 |
| 2024-04-26 | 3.170 | 3.270 | 3.170 | 3.250 | 3.069 | 14,576,250 |
| 2024-04-25 | 3.130 | 3.250 | 3.130 | 3.170 | 2.994 | 13,170,000 |
| 2024-04-24 | 3.120 | 3.180 | 3.120 | 3.150 | 2.975 | 11,015,650 |
| 2024-04-23 | 3.100 | 3.130 | 3.080 | 3.110 | 2.937 | 12,013,580 |
| 2024-04-22 | 3.140 | 3.140 | 3.070 | 3.090 | 2.918 | 12,074,480 |
| 2024-04-19 | 3.160 | 3.160 | 3.090 | 3.110 | 2.937 | 17,668,770 |
| 2024-04-18 | 3.090 | 3.240 | 3.090 | 3.160 | 2.984 | 31,763,320 |
| 2024-04-17 | 3.060 | 3.110 | 3.050 | 3.090 | 2.918 | 14,924,150 |
| 2024-04-16 | 3.120 | 3.120 | 3.040 | 3.050 | 2.881 | 17,181,600 |
| 2024-04-15 | 3.200 | 3.200 | 3.080 | 3.120 | 2.947 | 20,516,000 |
| 2024-04-12 | 3.370 | 3.370 | 3.170 | 3.200 | 3.022 | 21,053,660 |
| 2024-04-11 | 3.420 | 3.420 | 3.320 | 3.350 | 3.164 | 25,431,410 |
| 2024-04-10 | 3.280 | 3.470 | 3.280 | 3.420 | 3.230 | 55,368,473 |
| 2024-04-09 | 3.110 | 3.240 | 3.110 | 3.220 | 3.041 | 18,803,900 |
| 2024-04-08 | 3.010 | 3.170 | 3.010 | 3.110 | 2.937 | 36,925,199 |
| 2024-04-05 | 3.180 | 3.180 | 2.940 | 2.970 | 2.805 | 22,072,789 |
| 2024-04-03 | 3.150 | 3.180 | 3.140 | 3.180 | 3.003 | 13,132,910 |
| 2024-04-02 | 3.210 | 3.240 | 3.150 | 3.170 | 2.994 | 24,772,711 |
| 2024-03-28 | 3.140 | 3.240 | 3.120 | 3.210 | 3.032 | 14,371,070 |
| 2024-03-27 | 3.210 | 3.210 | 3.130 | 3.140 | 2.966 | 9,469,181 |
| 2024-03-26 | 3.220 | 3.250 | 3.180 | 3.200 | 3.022 | 7,710,762 |
| 2024-03-25 | 3.300 | 3.300 | 3.220 | 3.220 | 3.041 | 7,261,500 |
| 2024-03-22 | 3.400 | 3.410 | 3.290 | 3.290 | 3.107 | 10,303,520 |
| 2024-03-21 | 3.380 | 3.420 | 3.370 | 3.400 | 3.211 | 11,322,000 |
| 2024-03-20 | 3.480 | 3.480 | 3.370 | 3.380 | 3.192 | 9,467,320 |
| 2024-03-19 | 3.460 | 3.560 | 3.380 | 3.440 | 3.249 | 25,334,650 |
| 2024-03-18 | 3.350 | 3.470 | 3.330 | 3.460 | 3.268 | 20,734,990 |
| 2024-03-15 | 3.270 | 3.340 | 3.230 | 3.330 | 3.145 | 18,665,590 |
| 2024-03-14 | 3.320 | 3.350 | 3.260 | 3.290 | 3.107 | 8,324,681 |
| 2024-03-13 | 3.350 | 3.370 | 3.270 | 3.310 | 3.126 | 16,753,160 |
| 2024-03-12 | 3.220 | 3.320 | 3.200 | 3.320 | 3.136 | 25,155,279 |
| 2024-03-11 | 3.160 | 3.220 | 3.150 | 3.220 | 3.041 | 15,417,040 |
| 2024-03-08 | 3.200 | 3.250 | 3.200 | 3.220 | 3.041 | 8,694,645 |
| 2024-03-07 | 3.260 | 3.290 | 3.180 | 3.210 | 3.032 | 8,905,762 |
| 2024-03-06 | 3.250 | 3.310 | 3.230 | 3.260 | 3.079 | 7,095,200 |
| 2024-03-05 | 3.270 | 3.310 | 3.240 | 3.250 | 3.069 | 9,674,654 |
| 2024-03-04 | 3.430 | 3.430 | 3.300 | 3.310 | 3.126 | 10,360,080 |
| 2024-03-01 | 3.400 | 3.440 | 3.370 | 3.430 | 3.239 | 5,420,221 |
| 2024-02-29 | 3.350 | 3.430 | 3.350 | 3.390 | 3.202 | 12,743,360 |
| 2024-02-28 | 3.470 | 3.480 | 3.340 | 3.350 | 3.164 | 14,698,950 |
| 2024-02-27 | 3.420 | 3.480 | 3.380 | 3.470 | 3.277 | 11,683,760 |
| 2024-02-26 | 3.390 | 3.490 | 3.390 | 3.420 | 3.230 | 16,610,471 |
| 2024-02-23 | 3.360 | 3.380 | 3.320 | 3.360 | 3.173 | 7,641,836 |
| 2024-02-22 | 3.300 | 3.360 | 3.280 | 3.360 | 3.173 | 9,364,617 |
| 2024-02-21 | 3.270 | 3.360 | 3.210 | 3.300 | 3.117 | 13,499,820 |
| 2024-02-20 | 3.250 | 3.260 | 3.180 | 3.250 | 3.069 | 8,925,586 |
| 2024-02-19 | 3.300 | 3.330 | 3.260 | 3.260 | 3.079 | 4,185,925 |
| 2024-02-16 | 3.150 | 3.370 | 3.150 | 3.350 | 3.164 | 6,462,077 |
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.