Guangzhou Automobile Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.340 | 3.380 | 3.270 | 3.310 | 3.284 | 34,235,848 |
| 2025-02-07 | 3.180 | 3.290 | 3.150 | 3.250 | 3.225 | 32,451,770 |
| 2025-02-06 | 3.090 | 3.190 | 3.060 | 3.190 | 3.165 | 22,330,131 |
| 2025-02-05 | 3.130 | 3.150 | 3.030 | 3.090 | 3.066 | 12,516,850 |
| 2025-02-04 | 3.000 | 3.110 | 3.000 | 3.090 | 3.066 | 4,738,219 |
| 2025-02-03 | 3.040 | 3.090 | 2.910 | 3.000 | 2.977 | 8,053,527 |
| 2025-01-28 | 3.100 | 3.120 | 3.030 | 3.050 | 3.026 | 2,282,326 |
| 2025-01-27 | 3.130 | 3.170 | 3.100 | 3.120 | 3.096 | 9,138,117 |
| 2025-01-24 | 3.150 | 3.160 | 3.100 | 3.120 | 3.096 | 9,765,126 |
| 2025-01-23 | 3.100 | 3.160 | 3.100 | 3.140 | 3.116 | 16,706,631 |
| 2025-01-22 | 3.090 | 3.100 | 3.010 | 3.090 | 3.066 | 24,486,000 |
| 2025-01-21 | 3.130 | 3.130 | 3.050 | 3.090 | 3.066 | 14,950,380 |
| 2025-01-20 | 3.140 | 3.170 | 3.070 | 3.090 | 3.066 | 9,878,164 |
| 2025-01-17 | 3.100 | 3.120 | 3.080 | 3.110 | 3.086 | 6,542,804 |
| 2025-01-16 | 3.060 | 3.140 | 3.050 | 3.120 | 3.096 | 14,594,270 |
| 2025-01-15 | 3.090 | 3.090 | 3.040 | 3.040 | 3.016 | 9,202,347 |
| 2025-01-14 | 2.990 | 3.140 | 2.960 | 3.090 | 3.066 | 29,776,400 |
| 2025-01-13 | 3.010 | 3.070 | 2.960 | 2.980 | 2.957 | 18,263,760 |
| 2025-01-10 | 3.050 | 3.080 | 2.980 | 3.000 | 2.977 | 12,054,280 |
| 2025-01-09 | 3.050 | 3.090 | 3.050 | 3.060 | 3.036 | 8,000,800 |
| 2025-01-08 | 3.110 | 3.130 | 3.010 | 3.050 | 3.026 | 16,258,830 |
| 2025-01-07 | 3.110 | 3.140 | 3.060 | 3.110 | 3.086 | 12,764,230 |
| 2025-01-06 | 3.160 | 3.200 | 3.090 | 3.110 | 3.086 | 17,049,631 |
| 2025-01-03 | 3.290 | 3.300 | 3.120 | 3.150 | 3.126 | 24,917,869 |
| 2025-01-02 | 3.420 | 3.420 | 3.230 | 3.270 | 3.245 | 23,128,000 |
| 2024-12-31 | 3.470 | 3.520 | 3.410 | 3.410 | 3.384 | 7,200,000 |
| 2024-12-30 | 3.460 | 3.550 | 3.360 | 3.500 | 3.473 | 44,911,078 |
| 2024-12-27 | 3.490 | 3.540 | 3.440 | 3.460 | 3.433 | 23,281,471 |
| 2024-12-24 | 3.360 | 3.470 | 3.340 | 3.430 | 3.403 | 11,904,650 |
| 2024-12-23 | 3.450 | 3.490 | 3.340 | 3.360 | 3.334 | 22,197,740 |
| 2024-12-20 | 3.510 | 3.530 | 3.440 | 3.450 | 3.423 | 38,882,680 |
| 2024-12-19 | 3.590 | 3.600 | 3.500 | 3.520 | 3.493 | 22,550,461 |
| 2024-12-18 | 3.590 | 3.710 | 3.590 | 3.630 | 3.602 | 24,147,230 |
| 2024-12-17 | 3.510 | 3.620 | 3.470 | 3.590 | 3.562 | 34,110,840 |
| 2024-12-16 | 3.640 | 3.730 | 3.520 | 3.540 | 3.513 | 36,685,980 |
| 2024-12-13 | 3.620 | 3.710 | 3.560 | 3.650 | 3.622 | 35,730,941 |
| 2024-12-12 | 3.630 | 3.740 | 3.630 | 3.630 | 3.602 | 29,284,471 |
| 2024-12-11 | 3.550 | 3.690 | 3.550 | 3.620 | 3.592 | 34,963,398 |
| 2024-12-10 | 3.700 | 3.760 | 3.520 | 3.540 | 3.513 | 73,996,070 |
| 2024-12-09 | 3.420 | 3.630 | 3.420 | 3.600 | 3.572 | 56,289,078 |
| 2024-12-06 | 3.370 | 3.520 | 3.330 | 3.440 | 3.413 | 64,797,969 |
| 2024-12-05 | 3.330 | 3.410 | 3.270 | 3.370 | 3.344 | 64,987,793 |
| 2024-12-04 | 3.590 | 3.590 | 3.270 | 3.310 | 3.284 | 141,272,094 |
| 2024-12-03 | 3.590 | 3.840 | 3.520 | 3.550 | 3.522 | 185,724,000 |
| 2024-12-02 | 3.420 | 3.770 | 3.420 | 3.730 | 3.701 | 349,258,875 |
| 2024-11-29 | 2.920 | 3.040 | 2.920 | 2.980 | 2.957 | 19,962,539 |
| 2024-11-28 | 3.000 | 3.010 | 2.920 | 2.920 | 2.897 | 16,044,650 |
| 2024-11-27 | 2.970 | 2.990 | 2.860 | 2.960 | 2.937 | 36,168,121 |
| 2024-11-26 | 3.100 | 3.170 | 2.930 | 2.940 | 2.917 | 83,714,562 |
| 2024-11-25 | 3.160 | 3.260 | 3.070 | 3.070 | 3.046 | 280,749,688 |
| 2024-11-22 | 3.390 | 3.410 | 3.140 | 3.180 | 3.155 | 33,924,246 |
| 2024-11-21 | 3.380 | 3.540 | 3.370 | 3.390 | 3.364 | 55,177,039 |
| 2024-11-20 | 3.280 | 3.410 | 3.270 | 3.380 | 3.354 | 34,976,793 |
| 2024-11-19 | 3.300 | 3.330 | 3.220 | 3.320 | 3.294 | 29,893,410 |
| 2024-11-18 | 3.130 | 3.300 | 3.130 | 3.300 | 3.274 | 47,913,199 |
| 2024-11-15 | 3.060 | 3.210 | 3.050 | 3.110 | 3.086 | 25,187,949 |
| 2024-11-14 | 3.210 | 3.230 | 3.020 | 3.050 | 3.026 | 27,855,250 |
| 2024-11-13 | 3.190 | 3.250 | 3.120 | 3.210 | 3.185 | 34,170,199 |
| 2024-11-12 | 3.130 | 3.410 | 3.120 | 3.220 | 3.195 | 112,530,203 |
| 2024-11-11 | 3.020 | 3.140 | 2.990 | 3.130 | 3.106 | 44,677,551 |
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.