Guangzhou Automobile Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	3.100	3.150	3.090	3.150	3.150	12,397,136
2025-08-01	3.180	3.220	3.130	3.140	3.140	15,806,795
2025-07-31	3.280	3.300	3.170	3.180	3.180	30,971,091
2025-07-30	3.390	3.390	3.270	3.300	3.300	29,974,851
2025-07-29	3.230	3.400	3.230	3.400	3.400	59,749,423
2025-07-28	3.260	3.260	3.180	3.190	3.190	17,467,920
2025-07-25	3.250	3.290	3.200	3.220	3.220	18,045,307
2025-07-24	3.210	3.290	3.190	3.250	3.250	32,288,769
2025-07-23	3.220	3.270	3.180	3.200	3.200	33,657,443
2025-07-22	3.160	3.230	3.140	3.210	3.210	53,210,223
2025-07-21	3.060	3.180	3.060	3.150	3.150	38,142,742
2025-07-18	3.070	3.110	3.030	3.060	3.060	25,502,599
2025-07-17	3.050	3.100	3.030	3.070	3.070	22,172,800
2025-07-16	3.080	3.080	3.020	3.040	3.040	17,519,226
2025-07-15	3.060	3.120	3.040	3.080	3.080	28,467,981
2025-07-14	3.030	3.160	3.010	3.060	3.060	36,346,497
2025-07-11	2.960	3.130	2.950	3.090	3.090	66,026,818
2025-07-10	2.910	2.960	2.910	2.960	2.960	12,392,310
2025-07-09	2.920	2.970	2.910	2.910	2.910	17,702,920
2025-07-08	2.930	2.950	2.910	2.930	2.930	13,528,642
2025-07-07	2.980	2.980	2.910	2.930	2.930	19,700,120
2025-07-04	2.990	3.110	2.970	2.980	2.980	41,513,200
2025-07-03	2.960	3.080	2.940	3.010	3.010	59,323,431
2025-07-02	2.870	2.970	2.840	2.940	2.940	30,009,816
2025-06-30	2.900	2.900	2.860	2.870	2.870	12,588,800
2025-06-27	2.890	2.920	2.870	2.900	2.900	15,558,800
2025-06-26	2.890	2.910	2.860	2.890	2.890	18,899,636
2025-06-25	2.840	2.900	2.840	2.900	2.900	21,976,400
2025-06-24	2.800	2.860	2.800	2.840	2.840	13,748,508
2025-06-23	2.760	2.800	2.740	2.790	2.790	10,835,560
2025-06-20	2.740	2.780	2.740	2.770	2.770	14,055,201
2025-06-19	2.830	2.830	2.720	2.740	2.740	16,630,000
2025-06-18	2.820	2.830	2.770	2.800	2.800	13,280,654
2025-06-17	2.830	2.870	2.810	2.820	2.820	19,903,444
2025-06-16	2.840	2.850	2.800	2.840	2.840	17,768,700
2025-06-13	2.920	2.930	2.810	2.830	2.830	45,336,444
2025-06-12	2.790	3.080	2.760	2.920	2.920	108,811,900
2025-06-11	2.750	2.810	2.750	2.800	2.778	21,168,990
2025-06-10	2.780	2.780	2.720	2.750	2.729	18,839,711
2025-06-09	2.710	2.760	2.700	2.760	2.739	10,831,570
2025-06-06	2.720	2.750	2.700	2.720	2.699	9,303,200
2025-06-05	2.750	2.750	2.700	2.730	2.709	12,908,200
2025-06-04	2.720	2.750	2.720	2.740	2.719	11,979,290
2025-06-03	2.690	2.730	2.690	2.720	2.699	13,853,640
2025-06-02	2.730	2.730	2.580	2.650	2.629	10,924,650
2025-05-30	2.800	2.800	2.740	2.740	2.719	14,678,900
2025-05-29	2.770	2.820	2.760	2.810	2.788	15,144,400
2025-05-28	2.780	2.800	2.750	2.760	2.739	10,381,800
2025-05-27	2.800	2.800	2.740	2.770	2.749	14,521,850
2025-05-26	2.870	2.880	2.770	2.790	2.768	21,121,391
2025-05-23	2.830	2.900	2.820	2.840	2.818	17,939,869
2025-05-22	2.830	2.840	2.790	2.810	2.788	10,471,020
2025-05-21	2.810	2.840	2.800	2.830	2.808	12,834,320
2025-05-20	2.810	2.830	2.780	2.810	2.788	9,818,000
2025-05-19	2.820	2.820	2.780	2.800	2.778	7,240,157
2025-05-16	2.820	2.830	2.780	2.800	2.778	9,778,800
2025-05-15	2.840	2.840	2.800	2.820	2.798	8,682,000
2025-05-14	2.870	2.870	2.810	2.850	2.828	10,347,580
2025-05-13	2.890	2.890	2.840	2.860	2.838	15,177,180
2025-05-12	2.810	2.880	2.800	2.880	2.858	25,509,189

← NewerPage 6 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.