Guangzhou Automobile Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	7.720	8.020	7.670	7.910	6.802	34,119,602
2021-12-01	7.990	8.030	7.650	7.690	6.613	42,968,480
2021-11-30	7.800	8.200	7.770	7.980	6.862	72,691,938
2021-11-29	7.800	7.960	7.660	7.750	6.665	21,916,410
2021-11-26	8.080	8.170	7.860	7.930	6.819	24,258,100
2021-11-25	8.110	8.210	7.980	8.150	7.008	25,508,600
2021-11-24	8.170	8.170	8.040	8.110	6.974	17,312,090
2021-11-23	8.110	8.260	8.040	8.200	7.051	20,143,869
2021-11-22	8.040	8.400	8.030	8.190	7.043	41,371,320
2021-11-19	7.640	8.360	7.560	8.080	6.948	80,517,188
2021-11-18	7.870	7.890	7.610	7.650	6.579	27,119,830
2021-11-17	7.470	7.980	7.450	7.950	6.836	51,751,871
2021-11-16	7.390	7.540	7.320	7.420	6.381	34,430,961
2021-11-15	7.670	7.690	7.360	7.410	6.372	30,798,811
2021-11-12	7.780	7.790	7.590	7.700	6.622	15,458,730
2021-11-11	7.340	7.680	7.250	7.680	6.604	24,106,930
2021-11-10	7.500	7.570	7.200	7.340	6.312	23,491,449
2021-11-09	7.530	7.670	7.420	7.490	6.441	15,537,660
2021-11-08	7.650	7.760	7.420	7.530	6.475	24,015,650
2021-11-05	7.400	7.700	7.360	7.430	6.389	37,390,090
2021-11-04	7.210	7.550	7.180	7.420	6.381	34,520,238
2021-11-03	7.090	7.200	7.080	7.170	6.166	11,772,310
2021-11-02	7.110	7.240	7.030	7.110	6.114	24,288,490
2021-11-01	7.290	7.290	6.950	7.010	6.028	41,947,559
2021-10-29	7.380	7.520	7.230	7.360	6.329	18,889,350
2021-10-28	7.500	7.620	7.370	7.410	6.372	14,655,180
2021-10-27	7.570	7.610	7.440	7.510	6.458	15,793,170
2021-10-26	7.770	7.970	7.490	7.570	6.510	44,884,031
2021-10-25	7.460	7.880	7.380	7.640	6.570	36,192,473

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.