Guangzhou Automobile Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	4.810	4.820	4.730	4.740	4.226	5,423,872
2023-05-22	4.740	4.840	4.740	4.810	4.288	7,117,919
2023-05-19	4.740	4.780	4.710	4.740	4.226	6,400,480
2023-05-18	4.780	4.810	4.730	4.760	4.243	5,301,237
2023-05-17	4.860	4.870	4.730	4.740	4.226	11,682,020
2023-05-16	4.920	4.940	4.830	4.860	4.332	10,142,630
2023-05-15	4.870	4.960	4.840	4.900	4.368	9,977,612
2023-05-12	4.970	5.000	4.860	4.870	4.341	9,855,496
2023-05-11	4.950	5.030	4.920	4.970	4.431	11,376,470
2023-05-10	4.880	4.980	4.810	4.950	4.413	13,453,010
2023-05-09	4.870	4.920	4.840	4.870	4.341	10,047,000
2023-05-08	4.810	4.960	4.810	4.850	4.324	12,800,380
2023-05-05	4.800	4.840	4.750	4.790	4.270	12,231,860
2023-05-04	4.700	4.820	4.700	4.790	4.270	11,232,460
2023-05-03	4.640	4.730	4.570	4.660	4.154	10,192,820
2023-05-02	4.900	4.980	4.680	4.700	4.190	13,047,960
2023-04-28	4.840	4.920	4.830	4.870	4.341	12,487,430
2023-04-27	4.800	4.860	4.760	4.830	4.306	6,178,704
2023-04-26	4.700	4.820	4.690	4.810	4.288	6,566,269
2023-04-25	4.850	4.850	4.680	4.700	4.190	13,714,130
2023-04-24	4.840	4.920	4.780	4.830	4.306	13,724,060
2023-04-21	4.870	4.920	4.810	4.820	4.297	13,370,340
2023-04-20	4.930	4.930	4.870	4.870	4.341	15,744,500
2023-04-19	5.020	5.020	4.910	4.930	4.395	10,925,880
2023-04-18	5.060	5.070	5.010	5.030	4.484	11,934,320
2023-04-17	4.980	5.100	4.980	5.050	4.502	20,165,381
2023-04-14	4.870	5.030	4.870	4.980	4.439	17,950,721
2023-04-13	4.840	4.870	4.740	4.850	4.324	22,706,770
2023-04-12	4.950	4.980	4.830	4.870	4.341	26,578,000
2023-04-11	4.980	4.980	4.870	4.940	4.404	19,616,039
2023-04-06	4.890	4.930	4.830	4.910	4.377	15,046,810
2023-04-04	5.050	5.080	4.850	4.890	4.359	19,911,131
2023-04-03	5.000	5.080	4.940	5.030	4.484	17,087,500
2023-03-31	5.000	5.080	4.930	4.950	4.413	18,782,311
2023-03-30	4.970	5.020	4.870	4.990	4.448	16,882,910
2023-03-29	4.970	5.010	4.930	4.990	4.448	14,337,350
2023-03-28	4.920	4.960	4.880	4.930	4.395	7,699,467
2023-03-27	4.970	4.990	4.840	4.870	4.341	10,627,500
2023-03-24	4.940	5.020	4.920	4.950	4.413	14,443,260
2023-03-23	4.850	4.990	4.820	4.990	4.448	15,746,980
2023-03-22	4.810	4.980	4.810	4.860	4.332	23,109,811
2023-03-21	4.750	4.800	4.700	4.780	4.261	28,737,010
2023-03-20	4.750	4.760	4.670	4.700	4.190	27,914,570
2023-03-17	4.750	4.790	4.630	4.740	4.226	61,828,566
2023-03-16	4.850	4.850	4.720	4.730	4.217	39,963,461
2023-03-15	4.780	4.870	4.780	4.810	4.288	21,727,779
2023-03-14	4.850	4.850	4.720	4.750	4.234	24,810,529
2023-03-13	4.900	4.930	4.750	4.850	4.324	32,917,328
2023-03-10	5.180	5.180	4.900	4.900	4.368	49,524,340
2023-03-09	5.300	5.330	5.220	5.230	4.662	16,133,280
2023-03-08	5.360	5.380	5.250	5.290	4.716	13,590,650
2023-03-07	5.350	5.500	5.310	5.430	4.841	27,673,660
2023-03-06	5.320	5.360	5.260	5.360	4.778	12,320,070
2023-03-03	5.310	5.360	5.250	5.310	4.734	10,819,870
2023-03-02	5.190	5.300	5.190	5.270	4.698	18,855,430
2023-03-01	5.010	5.250	5.010	5.240	4.671	20,090,020
2023-02-28	5.160	5.180	4.990	5.000	4.457	38,932,262
2023-02-27	5.180	5.210	5.100	5.150	4.591	21,841,260
2023-02-24	5.380	5.380	5.200	5.210	4.645	24,681,551
2023-02-23	5.390	5.450	5.360	5.380	4.796	12,273,330

← NewerPage 15 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.