AuGrp (Shenzhen) Cross-Border historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 3,000 |
| 2026-04-28 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 5,100 |
| 2026-04-27 | 4.240 | 4.300 | 4.100 | 4.100 | 4.100 | 27,300 |
| 2026-04-24 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2026-04-23 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2026-04-22 | 4.250 | 4.250 | 4.240 | 4.240 | 4.240 | 1,800 |
| 2026-04-21 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 300 |
| 2026-04-20 | 4.180 | 4.180 | 4.170 | 4.180 | 4.180 | 27,600 |
| 2026-04-17 | 4.300 | 4.600 | 4.170 | 4.170 | 4.170 | 4,800 |
| 2026-04-16 | 4.470 | 4.470 | 4.220 | 4.300 | 4.300 | 4,500 |
| 2026-04-15 | 4.470 | 4.880 | 4.470 | 4.600 | 4.600 | 17,700 |
| 2026-04-14 | 4.300 | 4.480 | 4.300 | 4.480 | 4.480 | 5,700 |
| 2026-04-13 | 4.400 | 4.400 | 4.030 | 4.300 | 4.300 | 38,400 |
| 2026-04-10 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 23,700 |
| 2026-04-09 | 4.000 | 4.100 | 3.870 | 4.100 | 4.100 | 485,400 |
| 2026-04-08 | 4.000 | 4.080 | 3.900 | 4.000 | 4.000 | 92,700 |
| 2026-04-02 | 4.000 | 4.030 | 3.980 | 4.000 | 4.000 | 38,400 |
| 2026-04-01 | 4.200 | 4.260 | 3.430 | 4.000 | 4.000 | 294,300 |
| 2026-03-31 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 39,900 |
| 2026-03-30 | 4.370 | 4.380 | 4.370 | 4.380 | 4.380 | 1,800 |
| 2026-03-27 | 4.360 | 4.630 | 4.360 | 4.370 | 4.370 | 12,300 |
| 2026-03-26 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1,200 |
| 2026-03-25 | 4.380 | 4.430 | 4.310 | 4.430 | 4.430 | 12,300 |
| 2026-03-24 | 4.340 | 4.460 | 4.320 | 4.440 | 4.440 | 20,100 |
| 2026-03-23 | 4.460 | 4.460 | 4.380 | 4.380 | 4.380 | 10,800 |
| 2026-03-20 | 4.660 | 4.660 | 4.450 | 4.480 | 4.480 | 12,600 |
| 2026-03-19 | 4.610 | 4.730 | 4.600 | 4.730 | 4.730 | 6,600 |
| 2026-03-18 | 4.900 | 4.900 | 4.500 | 4.830 | 4.830 | 26,100 |
| 2026-03-17 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2026-03-16 | 4.410 | 4.880 | 4.400 | 4.880 | 4.880 | 23,400 |
| 2026-03-13 | 4.900 | 4.900 | 4.840 | 4.840 | 4.840 | 1,200 |
| 2026-03-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2026-03-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 300 |
| 2026-03-10 | 4.480 | 4.900 | 4.480 | 4.900 | 4.900 | 90,300 |
| 2026-03-09 | 4.910 | 4.910 | 4.300 | 4.480 | 4.480 | 118,800 |
| 2026-03-06 | 5.000 | 5.100 | 4.500 | 4.900 | 4.900 | 22,800 |
| 2026-03-05 | 5.280 | 5.280 | 5.000 | 5.100 | 5.100 | 25,200 |
| 2026-03-04 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 9,900 |
| 2026-03-03 | 5.170 | 5.310 | 5.000 | 5.280 | 5.280 | 27,300 |
| 2026-03-02 | 5.120 | 5.170 | 5.120 | 5.170 | 5.170 | 24,300 |
| 2026-02-27 | 5.100 | 5.120 | 5.050 | 5.120 | 5.120 | 7,200 |
| 2026-02-26 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 36,600 |
| 2026-02-25 | 5.000 | 5.010 | 4.990 | 4.990 | 4.990 | 17,100 |
| 2026-02-24 | 5.110 | 5.190 | 5.000 | 5.190 | 5.190 | 81,300 |
| 2026-02-23 | 5.200 | 5.210 | 5.160 | 5.200 | 5.200 | 64,200 |
| 2026-02-20 | 5.260 | 5.260 | 5.180 | 5.200 | 5.200 | 40,200 |
| 2026-02-16 | 5.260 | 5.260 | 5.180 | 5.180 | 5.180 | 40,200 |
| 2026-02-13 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 300 |
| 2026-02-12 | 5.280 | 5.280 | 5.260 | 5.260 | 5.260 | 14,100 |
| 2026-02-11 | 5.200 | 5.280 | 5.200 | 5.280 | 5.280 | 36,600 |
| 2026-02-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,800 |
| 2026-02-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2026-02-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 900 |
| 2026-02-05 | 5.240 | 5.240 | 5.200 | 5.200 | 5.200 | 21,000 |
| 2026-02-04 | 5.200 | 5.260 | 5.150 | 5.240 | 5.240 | 64,800 |
| 2026-02-03 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 4,200 |
| 2026-02-02 | 5.260 | 5.270 | 5.260 | 5.270 | 5.270 | 22,500 |
| 2026-01-30 | 5.310 | 5.490 | 5.200 | 5.250 | 5.250 | 95,700 |
| 2026-01-29 | 5.540 | 5.540 | 5.500 | 5.520 | 5.520 | 41,400 |
| 2026-01-28 | 5.600 | 5.600 | 5.510 | 5.530 | 5.530 | 6,000 |
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.