Guangzhou Automobile Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	2.830	2.830	2.760	2.780	2.758	13,124,420
2025-05-08	2.820	2.840	2.790	2.810	2.788	11,813,440
2025-05-07	2.810	2.840	2.790	2.800	2.778	14,829,850
2025-05-06	2.760	2.780	2.730	2.780	2.758	13,605,900
2025-05-02	2.720	2.760	2.710	2.750	2.729	5,798,974
2025-04-30	2.720	2.760	2.710	2.750	2.729	14,923,250
2025-04-29	2.780	2.780	2.700	2.710	2.689	30,410,340
2025-04-28	2.810	2.820	2.750	2.760	2.739	36,647,633
2025-04-25	2.810	2.900	2.810	2.900	2.878	41,406,801
2025-04-24	2.850	2.860	2.770	2.820	2.798	17,382,600
2025-04-23	2.840	2.870	2.820	2.850	2.828	15,359,650
2025-04-22	2.770	2.820	2.770	2.820	2.798	11,600,560
2025-04-17	2.810	2.820	2.770	2.780	2.758	15,447,190
2025-04-16	2.890	2.890	2.760	2.800	2.778	23,214,801
2025-04-15	2.930	2.930	2.870	2.880	2.858	10,352,000
2025-04-14	2.900	2.950	2.880	2.920	2.897	16,017,040
2025-04-11	2.780	2.850	2.750	2.840	2.818	15,962,970
2025-04-10	2.800	2.870	2.770	2.780	2.758	28,759,939
2025-04-09	2.650	2.750	2.580	2.730	2.709	42,612,520
2025-04-08	2.720	2.780	2.640	2.710	2.689	41,548,359
2025-04-07	3.000	3.000	2.650	2.670	2.649	66,572,398
2025-04-03	3.190	3.190	3.100	3.150	3.126	22,757,900
2025-04-02	3.270	3.280	3.210	3.240	3.215	15,892,190
2025-04-01	3.190	3.270	3.180	3.250	3.225	28,844,740
2025-03-31	3.130	3.250	3.130	3.210	3.185	45,392,000
2025-03-28	3.190	3.220	3.110	3.110	3.086	13,908,000
2025-03-27	3.170	3.220	3.100	3.170	3.145	16,966,561
2025-03-26	3.130	3.230	3.120	3.180	3.155	24,709,461
2025-03-25	3.210	3.210	3.100	3.130	3.106	18,237,830
2025-03-24	3.220	3.230	3.130	3.210	3.185	15,343,600
2025-03-21	3.340	3.340	3.160	3.210	3.185	49,197,020
2025-03-20	3.300	3.420	3.280	3.350	3.324	49,330,000
2025-03-19	3.280	3.300	3.250	3.280	3.255	17,679,320
2025-03-18	3.240	3.310	3.240	3.280	3.255	27,622,869
2025-03-17	3.260	3.280	3.220	3.230	3.205	14,255,540
2025-03-14	3.160	3.250	3.130	3.240	3.215	27,715,850
2025-03-13	3.260	3.270	3.130	3.170	3.145	24,747,859
2025-03-12	3.240	3.320	3.230	3.270	3.245	51,064,672
2025-03-11	3.150	3.240	3.110	3.230	3.205	23,690,520
2025-03-10	3.200	3.270	3.130	3.200	3.175	40,329,738
2025-03-07	3.080	3.210	3.070	3.140	3.116	38,041,961
2025-03-06	3.060	3.120	3.040	3.100	3.076	30,770,801
2025-03-05	3.040	3.070	2.990	3.030	3.007	25,086,119
2025-03-04	3.040	3.040	2.980	3.020	2.997	28,772,650
2025-03-03	3.050	3.180	3.020	3.050	3.026	44,060,422
2025-02-28	3.190	3.200	3.020	3.050	3.026	50,481,391
2025-02-27	3.170	3.270	3.130	3.180	3.155	54,954,031
2025-02-26	3.090	3.160	3.090	3.150	3.126	51,099,969
2025-02-25	3.130	3.150	3.070	3.080	3.056	34,069,488
2025-02-24	3.210	3.280	3.160	3.170	3.145	27,541,301
2025-02-21	3.180	3.190	3.110	3.190	3.165	29,475,160
2025-02-20	3.220	3.250	3.120	3.120	3.096	24,014,631
2025-02-19	3.150	3.230	3.110	3.220	3.195	22,822,760
2025-02-18	3.200	3.240	3.120	3.150	3.126	43,826,320
2025-02-17	3.320	3.340	3.160	3.200	3.175	31,494,480
2025-02-14	3.110	3.150	3.080	3.150	3.126	15,692,630
2025-02-13	3.190	3.200	3.040	3.060	3.036	30,814,020
2025-02-12	3.160	3.190	3.120	3.160	3.136	36,200,621
2025-02-11	3.320	3.320	3.140	3.150	3.126	26,829,600
2025-02-10	3.340	3.380	3.270	3.310	3.284	34,235,848

← NewerPage 7 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.