Guangzhou Automobile Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	5.070	5.170	5.060	5.100	4.546	11,823,610
2022-11-21	5.210	5.210	5.060	5.140	4.582	19,418,900
2022-11-18	5.270	5.340	5.190	5.210	4.645	14,813,530
2022-11-17	5.260	5.280	5.140	5.200	4.636	27,192,789
2022-11-16	5.570	5.570	5.340	5.350	4.769	28,616,680
2022-11-15	5.400	5.600	5.300	5.570	4.965	28,711,039
2022-11-14	5.410	5.580	5.340	5.350	4.769	26,468,730
2022-11-11	5.340	5.380	5.200	5.340	4.760	17,688,510
2022-11-10	5.160	5.180	5.030	5.100	4.546	20,581,439
2022-11-09	5.460	5.510	5.250	5.280	4.707	15,572,500
2022-11-08	5.500	5.520	5.370	5.440	4.850	14,060,340
2022-11-07	5.370	5.570	5.350	5.500	4.903	23,795,289
2022-11-04	5.200	5.520	5.160	5.400	4.814	35,610,594
2022-11-03	5.070	5.280	5.070	5.110	4.555	13,801,670
2022-11-02	4.890	5.230	4.860	5.200	4.636	16,738,160
2022-11-01	4.740	4.960	4.730	4.910	4.377	19,848,211
2022-10-31	4.950	5.000	4.750	4.780	4.261	32,164,211
2022-10-28	5.570	5.580	4.930	4.940	4.404	56,391,000
2022-10-27	5.470	5.590	5.360	5.520	4.921	18,986,711
2022-10-26	5.400	5.530	5.320	5.340	4.760	14,393,140
2022-10-25	5.270	5.380	5.120	5.350	4.769	15,109,810
2022-10-24	5.670	5.670	5.250	5.280	4.707	26,514,641
2022-10-21	5.540	5.930	5.500	5.670	5.055	33,394,801
2022-10-20	5.500	5.500	5.350	5.430	4.841	25,394,410
2022-10-19	5.610	5.680	5.530	5.550	4.948	11,088,060
2022-10-18	5.590	5.660	5.490	5.590	4.983	13,027,820
2022-10-17	5.450	5.540	5.350	5.480	4.885	12,051,860
2022-10-14	5.560	5.680	5.480	5.520	4.921	17,623,180
2022-10-13	5.490	5.540	5.360	5.440	4.850	19,654,891
2022-10-12	5.350	5.550	5.290	5.450	4.858	17,019,820
2022-10-11	5.550	5.570	5.400	5.440	4.850	12,717,300
2022-10-10	5.470	5.530	5.350	5.440	4.850	17,433,820
2022-10-07	5.660	5.660	5.430	5.520	4.921	8,056,636
2022-10-06	5.730	5.780	5.620	5.680	5.063	6,467,200
2022-10-05	5.840	5.880	5.730	5.780	5.153	9,536,963
2022-10-03	5.600	5.670	5.520	5.610	5.001	6,230,117
2022-09-30	5.600	5.650	5.510	5.600	4.992	12,433,530
2022-09-29	5.820	5.900	5.620	5.660	5.046	9,303,200
2022-09-28	6.000	6.010	5.770	5.790	5.162	18,103,680
2022-09-27	5.950	6.040	5.860	6.010	5.358	13,356,830
2022-09-26	5.950	6.040	5.900	5.950	5.304	12,575,930
2022-09-23	6.140	6.140	5.970	6.010	5.358	13,641,630
2022-09-22	6.190	6.260	6.070	6.150	5.482	16,620,471
2022-09-21	6.420	6.420	6.240	6.260	5.581	10,097,090
2022-09-20	6.340	6.470	6.330	6.390	5.696	9,473,181
2022-09-19	6.300	6.410	6.250	6.330	5.643	9,919,309
2022-09-16	6.480	6.520	6.300	6.310	5.625	16,645,961
2022-09-15	6.580	6.630	6.380	6.530	5.821	25,389,811
2022-09-14	6.630	6.630	6.430	6.550	5.839	20,297,840
2022-09-13	6.790	6.900	6.710	6.750	6.017	21,154,510
2022-09-09	6.660	6.840	6.660	6.820	6.018	20,114,039
2022-09-08	6.790	6.850	6.700	6.740	5.947	7,755,392
2022-09-07	6.660	6.850	6.630	6.790	5.991	11,130,510
2022-09-06	6.680	6.820	6.640	6.730	5.938	10,044,390
2022-09-05	6.720	6.760	6.580	6.650	5.868	14,292,760
2022-09-02	6.820	6.820	6.710	6.780	5.982	7,894,000
2022-09-01	6.830	6.850	6.720	6.780	5.982	9,473,811
2022-08-31	7.040	7.040	6.700	6.780	5.982	30,217,961
2022-08-30	6.890	7.080	6.820	7.050	6.221	19,680,359
2022-08-29	6.830	6.900	6.740	6.850	6.044	12,142,000

← NewerPage 17 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.