Guangzhou Automobile Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	7.700	7.730	7.450	7.560	6.501	67,627,648
2022-05-31	7.280	7.440	7.170	7.430	6.389	78,824,070
2022-05-30	7.300	7.430	7.170	7.260	6.243	21,091,619
2022-05-27	7.280	7.300	7.170	7.280	6.260	21,400,100
2022-05-26	7.230	7.270	7.000	7.160	6.157	16,225,830
2022-05-25	6.950	7.320	6.910	7.210	6.200	33,064,738
2022-05-24	7.410	7.760	6.920	6.980	6.002	91,957,984
2022-05-23	6.880	7.050	6.850	7.010	6.028	24,123,500
2022-05-20	6.990	7.140	6.860	6.920	5.951	18,080,051
2022-05-19	6.820	6.980	6.740	6.950	5.977	18,480,260
2022-05-18	7.000	7.120	6.910	6.980	6.002	23,139,920
2022-05-17	6.630	7.070	6.630	6.960	5.985	54,876,328
2022-05-16	6.720	6.830	6.550	6.630	5.701	14,803,430
2022-05-13	6.370	6.800	6.370	6.770	5.822	39,843,352
2022-05-12	6.430	6.500	6.310	6.340	5.452	20,949,510
2022-05-11	6.330	6.650	6.250	6.440	5.538	25,503,730
2022-05-10	6.220	6.400	6.060	6.280	5.400	27,262,920
2022-05-06	6.470	6.500	6.370	6.410	5.512	13,394,720
2022-05-05	6.700	6.740	6.580	6.600	5.676	13,010,970
2022-05-04	6.730	6.790	6.640	6.680	5.744	6,521,154
2022-05-03	6.660	6.800	6.580	6.710	5.770	7,323,744
2022-04-29	6.600	6.810	6.580	6.770	5.822	22,035,990
2022-04-28	6.490	6.590	6.370	6.590	5.667	29,069,830
2022-04-27	6.160	6.280	6.030	6.240	5.366	22,670,949
2022-04-26	6.250	6.430	6.190	6.220	5.349	14,504,560
2022-04-25	6.350	6.390	6.150	6.190	5.323	17,019,461
2022-04-22	6.330	6.510	6.220	6.500	5.590	10,641,350
2022-04-21	6.580	6.590	6.340	6.420	5.521	18,342,240
2022-04-20	6.700	6.820	6.570	6.630	5.701	12,796,990
2022-04-19	6.770	6.960	6.600	6.630	5.701	20,698,980
2022-04-14	6.610	6.950	6.600	6.810	5.856	33,121,730
2022-04-13	6.530	6.540	6.390	6.500	5.590	20,721,020
2022-04-12	6.480	6.650	6.280	6.570	5.650	39,583,762
2022-04-11	6.710	6.710	6.450	6.470	5.564	29,136,211
2022-04-08	6.320	6.860	6.270	6.820	5.865	67,865,250
2022-04-07	6.440	6.520	6.150	6.220	5.349	32,282,340
2022-04-06	6.620	6.650	6.420	6.460	5.555	25,316,881
2022-04-04	6.600	6.750	6.590	6.720	5.779	7,512,034
2022-04-01	6.410	6.590	6.310	6.590	5.667	9,380,794
2022-03-31	6.590	6.590	6.400	6.540	5.624	14,464,310
2022-03-30	6.410	6.540	6.340	6.480	5.572	18,463,400
2022-03-29	6.330	6.420	6.220	6.340	5.452	8,632,260
2022-03-28	6.190	6.320	6.070	6.290	5.409	19,415,600
2022-03-25	6.470	6.470	6.100	6.190	5.323	24,941,199
2022-03-24	6.490	6.590	6.410	6.470	5.564	13,916,960
2022-03-23	6.600	6.700	6.460	6.530	5.615	20,324,740
2022-03-22	6.420	6.560	6.300	6.560	5.641	14,580,980
2022-03-21	6.580	6.640	6.370	6.440	5.538	19,545,689
2022-03-18	6.410	6.600	6.300	6.490	5.581	29,103,270
2022-03-17	6.480	6.500	6.170	6.410	5.512	46,583,859
2022-03-16	5.890	6.150	5.540	6.150	5.289	84,581,758
2022-03-15	6.100	6.230	5.500	5.690	4.893	76,271,789
2022-03-14	6.500	6.500	6.180	6.250	5.375	23,218,471
2022-03-11	6.490	6.740	6.350	6.620	5.693	18,988,141
2022-03-10	6.600	6.690	6.570	6.640	5.710	21,368,289
2022-03-09	6.550	6.750	6.180	6.360	5.469	38,336,480
2022-03-08	6.580	6.750	6.510	6.540	5.624	22,161,119
2022-03-07	6.820	6.820	6.420	6.620	5.693	42,011,168
2022-03-04	7.350	7.350	6.830	6.960	5.985	52,607,000
2022-03-03	7.700	7.710	7.380	7.420	6.381	22,652,900

← NewerPage 19 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.