Guangzhou Automobile Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	3.750	3.750	3.670	3.690	3.485	9,988,565
2023-11-15	3.650	3.740	3.650	3.730	3.523	12,412,650
2023-11-14	3.610	3.640	3.600	3.610	3.409	9,267,661
2023-11-13	3.600	3.610	3.570	3.600	3.400	7,238,391
2023-11-10	3.680	3.680	3.580	3.590	3.391	20,278,840
2023-11-09	3.740	3.750	3.690	3.690	3.485	6,629,100
2023-11-08	3.750	3.760	3.710	3.730	3.523	7,699,400
2023-11-07	3.820	3.820	3.760	3.770	3.561	10,794,000
2023-11-06	3.740	3.830	3.740	3.820	3.608	13,320,410
2023-11-03	3.710	3.750	3.670	3.710	3.504	10,095,600
2023-11-02	3.690	3.730	3.650	3.660	3.457	9,794,236
2023-11-01	3.660	3.700	3.620	3.670	3.466	6,658,635
2023-10-31	3.730	3.760	3.630	3.660	3.457	12,706,440
2023-10-30	3.740	3.750	3.690	3.740	3.532	12,634,320
2023-10-27	3.670	3.810	3.650	3.780	3.570	21,572,650
2023-10-26	3.640	3.680	3.590	3.640	3.438	12,810,390
2023-10-25	3.660	3.720	3.630	3.650	3.447	9,828,379
2023-10-24	3.630	3.660	3.570	3.610	3.409	11,302,460
2023-10-20	3.640	3.680	3.610	3.670	3.466	14,623,750
2023-10-19	3.760	3.760	3.640	3.650	3.447	21,677,400
2023-10-18	3.760	3.880	3.760	3.790	3.579	17,103,961
2023-10-17	3.780	3.800	3.740	3.780	3.570	7,075,027
2023-10-16	3.820	3.820	3.740	3.750	3.542	4,870,254
2023-10-13	3.820	3.860	3.800	3.820	3.608	7,124,635
2023-10-12	3.760	3.900	3.760	3.860	3.646	15,098,430
2023-10-11	3.750	3.780	3.720	3.740	3.532	10,813,450
2023-10-10	3.720	3.770	3.720	3.720	3.513	6,867,536
2023-10-09	3.750	3.760	3.690	3.730	3.523	7,886,800
2023-10-06	3.670	3.750	3.670	3.720	3.513	3,721,290
2023-10-05	3.770	3.770	3.630	3.670	3.466	2,831,327
2023-10-04	3.680	3.690	3.620	3.660	3.457	8,071,272
2023-10-03	3.810	3.830	3.650	3.710	3.504	5,077,000
2023-09-29	3.730	3.900	3.730	3.870	3.655	6,311,600
2023-09-28	3.780	3.840	3.680	3.720	3.513	30,654,600
2023-09-27	3.760	3.820	3.740	3.760	3.551	18,358,500
2023-09-26	3.830	3.880	3.740	3.760	3.551	20,328,500
2023-09-25	3.890	3.890	3.840	3.850	3.636	7,654,306
2023-09-22	3.820	3.910	3.810	3.900	3.683	14,250,120
2023-09-21	3.900	3.900	3.800	3.820	3.608	18,414,650
2023-09-20	3.950	3.950	3.880	3.900	3.683	8,330,383
2023-09-19	3.980	3.980	3.880	3.950	3.731	18,559,070
2023-09-18	4.020	4.040	3.960	3.980	3.759	12,518,000
2023-09-15	4.010	4.050	3.980	4.000	3.778	26,786,820
2023-09-14	4.030	4.060	3.970	4.010	3.787	20,839,061
2023-09-13	4.080	4.100	4.020	4.040	3.816	8,883,780
2023-09-12	4.080	4.100	4.040	4.080	3.853	11,847,460
2023-09-11	4.060	4.130	4.020	4.110	3.882	7,828,581
2023-09-07	4.130	4.130	4.050	4.060	3.834	12,033,270
2023-09-06	4.150	4.200	4.120	4.180	3.896	8,142,626
2023-09-05	4.230	4.230	4.130	4.140	3.859	6,887,127
2023-09-04	4.190	4.250	4.150	4.230	3.943	13,405,730
2023-08-31	4.170	4.190	4.090	4.130	3.850	14,859,680
2023-08-30	4.200	4.230	4.140	4.150	3.868	11,380,910
2023-08-29	4.100	4.200	4.090	4.170	3.887	15,673,430
2023-08-28	4.240	4.290	4.080	4.100	3.822	16,513,270
2023-08-25	4.110	4.150	4.090	4.120	3.840	6,185,160
2023-08-24	4.090	4.170	4.070	4.110	3.831	9,213,639
2023-08-23	4.110	4.150	4.060	4.080	3.803	10,954,890
2023-08-22	4.100	4.150	4.050	4.110	3.831	10,538,440
2023-08-21	4.230	4.230	4.080	4.090	3.812	21,475,900

← NewerPage 13 of 21 · 1,234 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.