Guangzhou Automobile Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.140 | 3.160 | 3.080 | 3.140 | 2.966 | 1,931,464 |
| 2024-02-14 | 3.200 | 3.210 | 3.070 | 3.160 | 2.984 | 2,647,418 |
| 2024-02-09 | 3.230 | 3.230 | 3.130 | 3.200 | 3.022 | 3,128,803 |
| 2024-02-08 | 3.210 | 3.300 | 3.210 | 3.240 | 3.060 | 8,086,905 |
| 2024-02-07 | 3.220 | 3.280 | 3.200 | 3.210 | 3.032 | 11,962,230 |
| 2024-02-06 | 3.030 | 3.210 | 3.030 | 3.210 | 3.032 | 15,155,360 |
| 2024-02-05 | 3.080 | 3.090 | 3.000 | 3.050 | 2.881 | 14,567,610 |
| 2024-02-02 | 3.140 | 3.190 | 3.040 | 3.090 | 2.918 | 10,706,590 |
| 2024-02-01 | 3.070 | 3.160 | 3.060 | 3.100 | 2.928 | 7,649,868 |
| 2024-01-31 | 3.130 | 3.180 | 3.070 | 3.090 | 2.918 | 8,193,926 |
| 2024-01-30 | 3.190 | 3.190 | 3.110 | 3.120 | 2.947 | 9,782,073 |
| 2024-01-29 | 3.210 | 3.260 | 3.170 | 3.200 | 3.022 | 8,735,308 |
| 2024-01-26 | 3.290 | 3.290 | 3.200 | 3.210 | 3.032 | 7,364,508 |
| 2024-01-25 | 3.210 | 3.290 | 3.190 | 3.290 | 3.107 | 14,068,890 |
| 2024-01-24 | 3.180 | 3.260 | 3.120 | 3.230 | 3.051 | 10,822,790 |
| 2024-01-23 | 3.080 | 3.200 | 3.050 | 3.160 | 2.984 | 10,629,350 |
| 2024-01-22 | 3.200 | 3.200 | 3.030 | 3.080 | 2.909 | 14,492,360 |
| 2024-01-19 | 3.250 | 3.280 | 3.160 | 3.200 | 3.022 | 13,038,880 |
| 2024-01-18 | 3.230 | 3.270 | 3.200 | 3.250 | 3.069 | 12,137,220 |
| 2024-01-17 | 3.390 | 3.390 | 3.220 | 3.230 | 3.051 | 35,913,961 |
| 2024-01-16 | 3.470 | 3.480 | 3.390 | 3.400 | 3.211 | 7,495,195 |
| 2024-01-15 | 3.480 | 3.490 | 3.410 | 3.460 | 3.268 | 7,103,549 |
| 2024-01-12 | 3.500 | 3.520 | 3.450 | 3.470 | 3.277 | 4,814,639 |
| 2024-01-11 | 3.390 | 3.540 | 3.370 | 3.480 | 3.287 | 9,220,201 |
| 2024-01-10 | 3.400 | 3.410 | 3.340 | 3.390 | 3.202 | 7,654,424 |
| 2024-01-09 | 3.420 | 3.470 | 3.390 | 3.390 | 3.202 | 6,439,654 |
| 2024-01-08 | 3.510 | 3.520 | 3.410 | 3.410 | 3.221 | 8,462,480 |
| 2024-01-05 | 3.560 | 3.590 | 3.500 | 3.510 | 3.315 | 8,947,999 |
| 2024-01-04 | 3.600 | 3.620 | 3.540 | 3.550 | 3.353 | 6,170,000 |
| 2024-01-03 | 3.570 | 3.610 | 3.540 | 3.590 | 3.391 | 10,971,470 |
| 2024-01-02 | 3.650 | 3.650 | 3.560 | 3.570 | 3.372 | 4,900,967 |
| 2023-12-29 | 3.630 | 3.640 | 3.610 | 3.630 | 3.428 | 3,978,092 |
| 2023-12-28 | 3.500 | 3.640 | 3.500 | 3.610 | 3.409 | 10,144,560 |
| 2023-12-27 | 3.460 | 3.530 | 3.460 | 3.510 | 3.315 | 11,376,410 |
| 2023-12-22 | 3.440 | 3.490 | 3.410 | 3.450 | 3.258 | 11,148,820 |
| 2023-12-21 | 3.380 | 3.450 | 3.350 | 3.440 | 3.249 | 8,332,600 |
| 2023-12-20 | 3.380 | 3.410 | 3.360 | 3.380 | 3.192 | 8,436,102 |
| 2023-12-19 | 3.430 | 3.430 | 3.360 | 3.370 | 3.183 | 10,462,000 |
| 2023-12-18 | 3.450 | 3.450 | 3.420 | 3.440 | 3.249 | 8,734,599 |
| 2023-12-15 | 3.490 | 3.530 | 3.450 | 3.450 | 3.258 | 22,311,721 |
| 2023-12-14 | 3.430 | 3.500 | 3.420 | 3.430 | 3.239 | 11,310,820 |
| 2023-12-13 | 3.450 | 3.460 | 3.420 | 3.430 | 3.239 | 11,901,120 |
| 2023-12-12 | 3.400 | 3.480 | 3.400 | 3.450 | 3.258 | 9,536,072 |
| 2023-12-11 | 3.430 | 3.440 | 3.360 | 3.420 | 3.230 | 21,314,500 |
| 2023-12-08 | 3.470 | 3.480 | 3.410 | 3.460 | 3.268 | 12,746,500 |
| 2023-12-07 | 3.480 | 3.480 | 3.420 | 3.470 | 3.277 | 8,765,831 |
| 2023-12-06 | 3.460 | 3.520 | 3.440 | 3.500 | 3.306 | 8,514,682 |
| 2023-12-05 | 3.530 | 3.530 | 3.450 | 3.460 | 3.268 | 16,445,311 |
| 2023-12-04 | 3.610 | 3.610 | 3.520 | 3.520 | 3.324 | 16,082,430 |
| 2023-12-01 | 3.630 | 3.630 | 3.550 | 3.590 | 3.391 | 26,009,990 |
| 2023-11-30 | 3.680 | 3.700 | 3.620 | 3.620 | 3.419 | 38,106,848 |
| 2023-11-29 | 3.800 | 3.800 | 3.650 | 3.680 | 3.476 | 18,543,980 |
| 2023-11-28 | 3.660 | 3.820 | 3.630 | 3.790 | 3.579 | 25,539,010 |
| 2023-11-27 | 3.700 | 3.700 | 3.630 | 3.680 | 3.476 | 9,277,163 |
| 2023-11-24 | 3.700 | 3.740 | 3.660 | 3.690 | 3.485 | 10,871,050 |
| 2023-11-23 | 3.610 | 3.730 | 3.600 | 3.730 | 3.523 | 13,712,050 |
| 2023-11-22 | 3.640 | 3.660 | 3.600 | 3.610 | 3.409 | 10,456,000 |
| 2023-11-21 | 3.690 | 3.720 | 3.620 | 3.630 | 3.428 | 13,327,120 |
| 2023-11-20 | 3.670 | 3.700 | 3.650 | 3.670 | 3.466 | 8,013,852 |
| 2023-11-17 | 3.670 | 3.670 | 3.630 | 3.640 | 3.438 | 6,392,580 |
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.