Guangzhou Automobile Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	4.290	4.310	4.210	4.210	3.924	15,652,810
2023-08-17	4.220	4.340	4.150	4.290	3.999	13,837,900
2023-08-16	4.300	4.300	4.230	4.250	3.962	9,914,000
2023-08-15	4.300	4.340	4.250	4.300	4.008	17,009,869
2023-08-14	4.500	4.500	4.300	4.340	4.046	28,588,311
2023-08-11	4.580	4.620	4.490	4.490	4.185	16,521,279
2023-08-10	4.600	4.640	4.560	4.620	4.307	7,146,803
2023-08-09	4.650	4.660	4.590	4.610	4.297	12,341,760
2023-08-08	4.730	4.740	4.640	4.680	4.362	12,599,610
2023-08-07	4.770	4.840	4.690	4.740	4.418	12,536,000
2023-08-04	4.790	4.830	4.730	4.770	4.446	6,447,730
2023-08-03	4.780	4.790	4.710	4.730	4.409	9,353,000
2023-08-02	4.770	4.900	4.730	4.780	4.456	17,826,811
2023-08-01	4.860	4.890	4.750	4.780	4.456	25,114,961
2023-07-31	4.840	4.970	4.820	4.880	4.549	36,014,129
2023-07-28	4.730	4.830	4.650	4.800	4.474	23,502,400
2023-07-27	4.650	4.830	4.650	4.760	4.437	38,065,832
2023-07-26	4.680	4.680	4.560	4.590	4.279	13,710,000
2023-07-25	4.620	4.690	4.600	4.660	4.344	24,495,420
2023-07-24	4.620	4.620	4.480	4.540	4.232	15,759,670
2023-07-21	4.560	4.610	4.530	4.600	4.288	11,205,080
2023-07-20	4.650	4.660	4.560	4.590	4.279	10,225,060
2023-07-19	4.640	4.700	4.550	4.640	4.325	19,487,859
2023-07-18	4.710	4.710	4.610	4.670	4.353	12,326,610
2023-07-14	4.770	4.770	4.620	4.710	4.390	23,364,410
2023-07-13	4.840	4.870	4.760	4.770	4.446	9,869,200
2023-07-12	4.860	4.920	4.790	4.810	4.484	6,056,473
2023-07-11	4.830	4.860	4.760	4.860	4.530	6,188,497
2023-07-10	4.820	4.840	4.740	4.770	4.446	6,330,000
2023-07-07	4.880	4.880	4.760	4.760	4.437	5,614,000
2023-07-06	4.900	4.950	4.830	4.880	4.549	7,703,335
2023-07-05	4.980	5.000	4.870	4.890	4.558	7,665,800
2023-07-04	4.940	5.070	4.910	4.960	4.623	17,594,359
2023-07-03	4.690	5.000	4.680	4.970	4.633	43,490,992
2023-06-30	4.570	4.690	4.570	4.670	4.353	14,849,000
2023-06-29	4.600	4.630	4.530	4.560	4.251	5,255,181
2023-06-28	4.600	4.620	4.550	4.600	4.288	4,466,834
2023-06-27	4.570	4.600	4.530	4.570	4.260	4,589,647
2023-06-26	4.480	4.590	4.440	4.570	4.260	8,682,768
2023-06-23	4.700	4.700	4.420	4.430	4.129	7,718,946
2023-06-21	4.620	4.680	4.570	4.600	4.288	6,589,033
2023-06-20	4.800	4.800	4.620	4.640	4.325	13,154,130
2023-06-19	4.700	4.810	4.680	4.770	4.446	9,971,479
2023-06-16	4.790	4.800	4.700	4.710	4.390	12,192,970
2023-06-15	4.720	4.790	4.690	4.790	4.465	13,117,590
2023-06-14	4.640	4.730	4.620	4.660	4.344	11,718,350
2023-06-13	4.600	4.650	4.590	4.600	4.288	8,178,706
2023-06-12	4.630	4.640	4.580	4.610	4.297	6,403,599
2023-06-09	4.580	4.680	4.580	4.580	4.269	9,909,017
2023-06-08	4.560	4.650	4.540	4.550	4.241	5,016,600
2023-06-07	4.520	4.630	4.460	4.580	4.269	18,284,180
2023-06-06	4.710	4.760	4.620	4.650	4.145	11,545,220
2023-06-05	4.760	4.770	4.650	4.700	4.190	15,786,110
2023-06-02	4.590	4.770	4.560	4.700	4.190	34,565,520
2023-06-01	4.490	4.590	4.430	4.540	4.047	13,651,020
2023-05-31	4.490	4.490	4.400	4.490	4.003	23,473,340
2023-05-30	4.500	4.540	4.450	4.490	4.003	12,025,100
2023-05-29	4.580	4.580	4.440	4.500	4.012	16,616,279
2023-05-25	4.660	4.670	4.540	4.580	4.083	16,868,131
2023-05-24	4.740	4.750	4.660	4.680	4.172	9,719,561

← NewerPage 14 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.