Guangzhou Automobile Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	3.070	3.140	3.020	3.070	3.046	31,627,490
2024-11-07	2.920	3.050	2.860	3.050	3.026	44,893,688
2024-11-06	2.970	3.000	2.910	2.960	2.937	39,392,809
2024-11-05	2.890	2.970	2.870	2.960	2.937	24,437,391
2024-11-04	2.800	2.910	2.790	2.890	2.868	29,504,070
2024-11-01	2.730	2.850	2.720	2.780	2.758	32,601,600
2024-10-31	2.710	2.740	2.620	2.730	2.709	76,182,961
2024-10-30	2.910	2.930	2.830	2.850	2.828	28,619,689
2024-10-29	2.990	3.020	2.870	2.910	2.887	24,823,500
2024-10-28	2.900	3.000	2.870	2.970	2.947	23,986,119
2024-10-25	2.760	2.890	2.760	2.880	2.858	26,433,199
2024-10-24	2.830	2.830	2.750	2.760	2.739	24,597,980
2024-10-23	2.800	2.850	2.770	2.830	2.808	22,291,471
2024-10-22	2.730	2.810	2.710	2.760	2.739	26,560,801
2024-10-21	2.740	2.760	2.680	2.710	2.689	25,090,359
2024-10-18	2.540	2.730	2.540	2.710	2.689	53,281,887
2024-10-17	2.620	2.680	2.520	2.540	2.520	37,237,121
2024-10-16	2.670	2.690	2.600	2.610	2.590	49,586,422
2024-10-15	2.820	2.820	2.630	2.660	2.639	62,100,102
2024-10-14	2.930	2.930	2.750	2.820	2.798	65,807,078
2024-10-10	2.990	3.070	2.880	2.930	2.907	54,116,262
2024-10-09	3.100	3.150	2.820	2.890	2.868	86,908,062
2024-10-08	3.860	3.880	3.080	3.090	3.066	191,328,984
2024-10-07	3.360	3.820	3.340	3.810	3.780	90,615,695
2024-10-04	3.040	3.220	2.970	3.200	3.175	39,109,832
2024-10-03	3.220	3.260	2.880	3.040	3.016	47,603,238
2024-10-02	3.070	3.250	3.050	3.220	3.195	69,653,719
2024-09-30	2.950	3.090	2.920	3.050	3.026	116,420,703
2024-09-27	2.740	2.870	2.740	2.860	2.838	58,985,887
2024-09-26	2.490	2.690	2.490	2.690	2.669	49,704,770
2024-09-25	2.570	2.620	2.490	2.500	2.481	39,177,512
2024-09-24	2.410	2.520	2.400	2.520	2.500	40,670,000
2024-09-23	2.400	2.430	2.380	2.410	2.391	21,197,711
2024-09-20	2.340	2.400	2.320	2.400	2.381	34,193,992
2024-09-19	2.240	2.340	2.230	2.330	2.312	30,446,900
2024-09-17	2.230	2.290	2.230	2.260	2.242	6,620,600
2024-09-16	2.220	2.240	2.180	2.230	2.213	8,502,000
2024-09-13	2.220	2.260	2.210	2.220	2.203	9,918,600
2024-09-12	2.180	2.240	2.180	2.220	2.203	18,140,609
2024-09-11	2.260	2.260	2.200	2.210	2.160	15,574,530
2024-09-10	2.290	2.300	2.240	2.260	2.209	22,364,070
2024-09-09	2.330	2.330	2.260	2.270	2.219	22,602,199
2024-09-05	2.360	2.380	2.320	2.330	2.278	22,925,760
2024-09-04	2.390	2.420	2.340	2.360	2.307	42,058,801
2024-09-03	2.350	2.410	2.310	2.410	2.356	31,105,500
2024-09-02	2.490	2.490	2.320	2.350	2.297	68,470,781
2024-08-30	2.480	2.540	2.460	2.490	2.434	40,903,727
2024-08-29	2.430	2.490	2.420	2.480	2.424	9,024,088
2024-08-28	2.490	2.490	2.420	2.450	2.395	11,883,180
2024-08-27	2.500	2.500	2.460	2.490	2.434	10,669,250
2024-08-26	2.500	2.520	2.480	2.500	2.444	18,676,109
2024-08-23	2.500	2.510	2.470	2.500	2.444	7,361,963
2024-08-22	2.540	2.540	2.490	2.500	2.444	11,862,000
2024-08-21	2.530	2.540	2.500	2.540	2.483	11,895,880
2024-08-20	2.570	2.570	2.530	2.550	2.493	11,170,800
2024-08-19	2.570	2.600	2.550	2.570	2.512	14,710,160
2024-08-16	2.560	2.590	2.530	2.560	2.502	24,693,320
2024-08-15	2.570	2.580	2.530	2.550	2.493	31,665,090
2024-08-14	2.630	2.640	2.570	2.570	2.512	15,501,460
2024-08-13	2.670	2.670	2.580	2.610	2.551	31,870,580

← NewerPage 9 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.