Guangzhou Automobile Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.910	2.990	2.910	2.970	2.970	30,858,580
2026-04-28	3.020	3.030	2.890	2.910	2.910	32,283,480
2026-04-27	3.060	3.060	2.990	3.010	3.010	19,078,650
2026-04-24	3.110	3.110	3.010	3.050	3.050	15,762,000
2026-04-23	3.170	3.170	3.080	3.100	3.100	13,649,070
2026-04-22	3.180	3.190	3.140	3.160	3.160	9,522,800
2026-04-21	3.190	3.200	3.130	3.180	3.180	5,748,000
2026-04-20	3.180	3.200	3.150	3.180	3.180	14,124,310
2026-04-17	3.150	3.200	3.090	3.180	3.180	17,624,510
2026-04-16	3.120	3.170	3.120	3.150	3.150	8,753,327
2026-04-15	3.150	3.180	3.100	3.110	3.110	12,060,720
2026-04-14	3.180	3.190	3.130	3.140	3.140	6,277,963
2026-04-13	3.180	3.210	3.130	3.150	3.150	10,351,560
2026-04-10	3.190	3.220	3.160	3.180	3.180	12,564,720
2026-04-09	3.250	3.250	3.170	3.190	3.190	6,701,600
2026-04-08	3.150	3.280	3.130	3.250	3.250	22,076,408
2026-04-02	3.080	3.130	3.050	3.100	3.100	11,877,280
2026-04-01	3.080	3.100	3.020	3.080	3.080	13,459,340
2026-03-31	3.020	3.080	2.960	3.040	3.040	32,404,830
2026-03-30	3.140	3.150	3.000	3.000	3.000	29,126,600
2026-03-27	3.210	3.220	3.130	3.200	3.200	11,628,570
2026-03-26	3.270	3.280	3.190	3.190	3.190	7,053,454
2026-03-25	3.250	3.300	3.230	3.260	3.260	7,451,856
2026-03-24	3.230	3.260	3.170	3.210	3.210	9,858,601
2026-03-23	3.230	3.280	3.150	3.200	3.200	14,929,230
2026-03-20	3.320	3.330	3.260	3.280	3.280	11,886,270
2026-03-19	3.400	3.400	3.290	3.310	3.310	20,490,600
2026-03-18	3.520	3.540	3.380	3.400	3.400	15,646,800
2026-03-17	3.480	3.580	3.480	3.520	3.520	12,984,290
2026-03-16	3.440	3.490	3.360	3.480	3.480	10,385,910
2026-03-13	3.480	3.490	3.410	3.430	3.430	9,625,633
2026-03-12	3.550	3.570	3.470	3.490	3.490	8,162,537
2026-03-11	3.460	3.580	3.430	3.550	3.550	10,453,390
2026-03-10	3.490	3.540	3.440	3.460	3.460	10,364,390
2026-03-09	3.450	3.490	3.400	3.480	3.480	13,864,670
2026-03-06	3.430	3.510	3.420	3.510	3.510	12,014,900
2026-03-05	3.460	3.580	3.440	3.450	3.450	19,056,699
2026-03-04	3.490	3.490	3.380	3.440	3.440	26,589,570
2026-03-03	3.680	3.680	3.460	3.490	3.490	18,104,949
2026-03-02	3.710	3.710	3.590	3.650	3.650	19,268,080
2026-02-27	3.770	3.800	3.710	3.730	3.730	6,892,000
2026-02-26	3.800	3.800	3.710	3.770	3.770	13,539,770
2026-02-25	3.810	3.870	3.770	3.800	3.800	15,058,790
2026-02-24	3.780	3.820	3.760	3.810	3.810	6,993,707
2026-02-23	3.770	3.840	3.710	3.840	3.840	2,971,210
2026-02-20	3.830	3.880	3.750	3.770	3.770	5,449,151
2026-02-16	3.790	3.840	3.760	3.830	3.830	1,954,400
2026-02-13	3.750	3.810	3.710	3.790	3.790	15,330,040
2026-02-12	3.790	3.850	3.750	3.780	3.780	18,846,080
2026-02-11	3.800	3.800	3.750	3.790	3.790	9,163,995
2026-02-10	3.810	3.820	3.710	3.780	3.780	13,802,370
2026-02-09	3.740	3.820	3.740	3.770	3.770	10,619,910
2026-02-06	3.660	3.750	3.650	3.730	3.730	10,898,560
2026-02-05	3.710	3.720	3.630	3.700	3.700	9,655,514
2026-02-04	3.630	3.720	3.630	3.700	3.700	11,114,430
2026-02-03	3.560	3.670	3.550	3.660	3.660	23,429,311
2026-02-02	3.600	3.600	3.530	3.540	3.540	19,562,869
2026-01-30	3.770	3.790	3.650	3.670	3.670	20,257,900
2026-01-29	3.780	3.800	3.760	3.790	3.790	11,712,000
2026-01-28	3.800	3.820	3.770	3.790	3.790	9,462,509

← NewerPage 3 of 21 · 1,233 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.