Guangzhou Automobile Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3.370 | 3.370 | 3.310 | 3.320 | 3.320 | 18,599,950 |
| 2025-10-28 | 3.330 | 3.370 | 3.290 | 3.350 | 3.350 | 19,580,312 |
| 2025-10-27 | 3.380 | 3.380 | 3.270 | 3.320 | 3.320 | 38,578,129 |
| 2025-10-24 | 3.430 | 3.490 | 3.430 | 3.450 | 3.450 | 21,026,400 |
| 2025-10-23 | 3.380 | 3.470 | 3.330 | 3.460 | 3.460 | 20,223,538 |
| 2025-10-22 | 3.400 | 3.400 | 3.350 | 3.380 | 3.380 | 9,627,583 |
| 2025-10-21 | 3.390 | 3.410 | 3.360 | 3.370 | 3.370 | 16,978,000 |
| 2025-10-20 | 3.380 | 3.420 | 3.350 | 3.370 | 3.370 | 15,622,877 |
| 2025-10-17 | 3.480 | 3.480 | 3.290 | 3.330 | 3.330 | 26,440,000 |
| 2025-10-16 | 3.430 | 3.490 | 3.390 | 3.430 | 3.430 | 36,181,400 |
| 2025-10-15 | 3.260 | 3.570 | 3.260 | 3.460 | 3.460 | 191,619,980 |
| 2025-10-14 | 3.240 | 3.270 | 3.130 | 3.150 | 3.150 | 24,818,399 |
| 2025-10-13 | 3.200 | 3.230 | 3.120 | 3.230 | 3.230 | 33,912,903 |
| 2025-10-10 | 3.350 | 3.350 | 3.290 | 3.290 | 3.290 | 12,870,820 |
| 2025-10-09 | 3.320 | 3.420 | 3.320 | 3.340 | 3.340 | 23,850,322 |
| 2025-10-08 | 3.330 | 3.330 | 3.230 | 3.290 | 3.290 | 3,851,327 |
| 2025-10-06 | 3.350 | 3.370 | 3.310 | 3.330 | 3.330 | 2,873,817 |
| 2025-10-03 | 3.380 | 3.380 | 3.330 | 3.370 | 3.370 | 4,054,360 |
| 2025-10-02 | 3.390 | 3.410 | 3.350 | 3.380 | 3.380 | 5,698,889 |
| 2025-09-30 | 3.360 | 3.420 | 3.340 | 3.400 | 3.400 | 13,485,788 |
| 2025-09-29 | 3.290 | 3.380 | 3.280 | 3.360 | 3.360 | 11,331,397 |
| 2025-09-26 | 3.270 | 3.340 | 3.250 | 3.280 | 3.280 | 17,059,009 |
| 2025-09-25 | 3.260 | 3.310 | 3.240 | 3.270 | 3.270 | 15,759,032 |
| 2025-09-24 | 3.220 | 3.270 | 3.210 | 3.250 | 3.250 | 9,282,923 |
| 2025-09-23 | 3.350 | 3.350 | 3.210 | 3.250 | 3.250 | 22,249,697 |
| 2025-09-22 | 3.410 | 3.410 | 3.330 | 3.330 | 3.330 | 18,538,887 |
| 2025-09-19 | 3.400 | 3.430 | 3.370 | 3.370 | 3.370 | 25,061,662 |
| 2025-09-18 | 3.490 | 3.520 | 3.370 | 3.410 | 3.410 | 43,448,470 |
| 2025-09-17 | 3.490 | 3.510 | 3.460 | 3.500 | 3.500 | 29,435,827 |
| 2025-09-16 | 3.450 | 3.520 | 3.350 | 3.420 | 3.420 | 53,933,599 |
| 2025-09-15 | 3.350 | 3.500 | 3.350 | 3.410 | 3.410 | 28,630,360 |
| 2025-09-12 | 3.370 | 3.390 | 3.320 | 3.330 | 3.330 | 17,836,526 |
| 2025-09-11 | 3.370 | 3.370 | 3.290 | 3.340 | 3.340 | 19,450,667 |
| 2025-09-10 | 3.390 | 3.430 | 3.370 | 3.370 | 3.370 | 18,502,277 |
| 2025-09-09 | 3.420 | 3.430 | 3.360 | 3.390 | 3.390 | 12,071,727 |
| 2025-09-08 | 3.380 | 3.440 | 3.380 | 3.420 | 3.420 | 13,724,305 |
| 2025-09-05 | 3.300 | 3.420 | 3.290 | 3.420 | 3.420 | 14,932,906 |
| 2025-09-04 | 3.370 | 3.390 | 3.280 | 3.290 | 3.290 | 23,901,981 |
| 2025-09-03 | 3.420 | 3.440 | 3.350 | 3.380 | 3.380 | 16,991,684 |
| 2025-09-02 | 3.430 | 3.500 | 3.380 | 3.410 | 3.410 | 24,560,371 |
| 2025-09-01 | 3.520 | 3.520 | 3.350 | 3.400 | 3.400 | 50,951,463 |
| 2025-08-29 | 3.570 | 3.610 | 3.520 | 3.530 | 3.530 | 19,158,392 |
| 2025-08-28 | 3.670 | 3.670 | 3.490 | 3.570 | 3.570 | 33,063,856 |
| 2025-08-27 | 3.780 | 3.810 | 3.630 | 3.690 | 3.690 | 51,635,444 |
| 2025-08-26 | 3.720 | 3.780 | 3.660 | 3.750 | 3.750 | 36,483,284 |
| 2025-08-25 | 3.710 | 3.780 | 3.590 | 3.720 | 3.720 | 90,698,894 |
| 2025-08-22 | 3.450 | 3.470 | 3.400 | 3.430 | 3.430 | 15,796,900 |
| 2025-08-21 | 3.410 | 3.470 | 3.390 | 3.440 | 3.440 | 21,373,595 |
| 2025-08-20 | 3.400 | 3.460 | 3.350 | 3.410 | 3.410 | 25,591,627 |
| 2025-08-19 | 3.430 | 3.450 | 3.370 | 3.390 | 3.390 | 17,512,854 |
| 2025-08-18 | 3.320 | 3.450 | 3.320 | 3.420 | 3.420 | 38,434,400 |
| 2025-08-15 | 3.240 | 3.330 | 3.220 | 3.330 | 3.330 | 18,472,855 |
| 2025-08-14 | 3.280 | 3.310 | 3.220 | 3.250 | 3.250 | 18,532,000 |
| 2025-08-13 | 3.270 | 3.300 | 3.230 | 3.270 | 3.270 | 19,994,454 |
| 2025-08-12 | 3.210 | 3.290 | 3.200 | 3.280 | 3.280 | 20,360,064 |
| 2025-08-11 | 3.190 | 3.250 | 3.180 | 3.230 | 3.230 | 11,319,562 |
| 2025-08-08 | 3.200 | 3.240 | 3.170 | 3.190 | 3.190 | 11,691,042 |
| 2025-08-07 | 3.160 | 3.200 | 3.150 | 3.190 | 3.190 | 10,683,770 |
| 2025-08-06 | 3.160 | 3.180 | 3.150 | 3.150 | 3.150 | 7,621,860 |
| 2025-08-05 | 3.150 | 3.190 | 3.140 | 3.160 | 3.160 | 10,511,790 |
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.