AuGrp (Shenzhen) Cross-Border historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	4.100	4.100	4.100	4.100	4.100	0
2026-07-27	4.210	4.210	4.100	4.100	4.100	2,400
2026-07-24	4.300	4.300	4.300	4.300	4.300	7,200
2026-07-23	4.300	4.300	4.300	4.300	4.300	1,500
2026-07-22	4.300	4.300	4.300	4.300	4.300	0
2026-07-21	4.300	4.300	4.300	4.300	4.300	0
2026-07-20	4.300	4.300	4.300	4.300	4.300	3,300
2026-07-17	4.500	4.500	4.300	4.300	4.300	3,900
2026-07-16	4.500	4.500	4.500	4.500	4.500	0
2026-07-15	4.500	4.500	4.500	4.500	4.500	0
2026-07-14	4.400	4.600	4.400	4.600	4.600	35,100
2026-07-13	4.180	4.200	4.180	4.200	4.200	1,500
2026-07-10	4.300	4.300	4.300	4.300	4.300	300
2026-07-09	4.300	4.300	4.300	4.300	4.300	5,100
2026-07-08	4.300	4.300	4.300	4.300	4.300	38,700
2026-07-07	4.300	4.300	4.300	4.300	4.300	28,800
2026-07-06	4.290	4.300	4.290	4.290	4.290	3,300
2026-07-03	4.300	4.490	4.210	4.290	4.290	300
2026-07-02	4.300	4.300	4.300	4.300	4.300	300
2026-06-30	4.300	4.490	4.210	4.300	4.300	43,800
2026-06-29	4.500	4.500	4.150	4.500	4.500	12,300
2026-06-26	4.600	4.600	4.470	4.590	4.590	241,500
2026-06-25	4.600	4.600	4.600	4.600	4.600	69,300
2026-06-24	4.600	4.600	4.600	4.600	4.600	3,000
2026-06-23	4.650	4.650	4.650	4.650	4.650	48,900
2026-06-22	4.650	4.650	4.650	4.650	4.650	18,900
2026-06-18	4.650	4.660	4.650	4.650	4.650	3,000
2026-06-17	4.650	4.650	4.650	4.650	4.650	1,200
2026-06-16	4.750	4.750	4.650	4.650	4.650	88,800
2026-06-15	4.750	4.750	4.750	4.750	4.750	900
2026-06-12	4.670	4.900	4.670	4.750	4.750	48,000
2026-06-11	4.600	4.680	4.600	4.680	4.680	8,400
2026-06-10	4.600	4.680	4.600	4.680	4.680	8,400
2026-06-09	4.500	4.550	4.500	4.550	4.550	2,400
2026-06-08	4.500	4.500	4.500	4.500	4.500	3,000
2026-06-05	4.680	4.680	4.680	4.680	4.680	12,000
2026-06-04	4.600	4.680	4.600	4.660	4.660	12,300
2026-06-03	4.600	4.600	4.550	4.600	4.600	54,900
2026-06-02	4.800	4.800	4.600	4.600	4.600	4,200
2026-06-01	4.800	4.800	4.800	4.800	4.800	2,100
2026-05-29	4.620	4.660	4.620	4.660	4.660	15,000
2026-05-28	4.620	4.620	4.620	4.620	4.620	6,300
2026-05-27	4.620	4.620	4.620	4.620	4.620	3,000
2026-05-26	4.600	4.650	4.600	4.620	4.620	20,100
2026-05-22	4.800	4.800	4.600	4.600	4.600	1,200
2026-05-21	4.800	4.800	4.800	4.800	4.800	300
2026-05-20	4.810	4.810	4.740	4.800	4.800	24,300
2026-05-19	4.810	4.810	4.810	4.810	4.810	0
2026-05-18	4.900	4.900	4.810	4.810	4.810	30,900
2026-05-15	4.960	4.960	4.820	4.830	4.830	37,500
2026-05-14	4.920	5.150	4.910	4.960	4.960	46,500
2026-05-13	4.900	5.100	4.900	4.980	4.980	44,100
2026-05-12	4.800	4.900	4.760	4.900	4.900	13,500
2026-05-11	4.900	4.900	4.800	4.800	4.800	5,400
2026-05-08	4.900	4.900	4.900	4.900	4.900	10,200
2026-05-07	5.050	5.070	4.900	4.900	4.900	10,500
2026-05-06	5.820	5.820	5.300	5.300	5.300	5,035,700
2026-05-05	5.000	6.150	4.930	6.000	6.000	122,400
2026-05-04	4.600	5.100	4.600	4.660	4.660	183,300
2026-04-30	4.800	4.800	4.800	4.800	4.800	2,700

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-02-11	0.2715 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.