AuGrp (Shenzhen) Cross-Border historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.600 | 5.600 | 5.510 | 5.530 | 5.530 | 6,000 |
| 2026-01-27 | 5.920 | 5.920 | 5.850 | 5.850 | 5.850 | 1,800 |
| 2026-01-26 | 5.840 | 6.040 | 5.840 | 5.940 | 5.940 | 2,400 |
| 2026-01-23 | 5.850 | 5.850 | 5.840 | 5.840 | 5.840 | 13,800 |
| 2026-01-22 | 6.190 | 6.190 | 6.050 | 6.050 | 6.050 | 900 |
| 2026-01-21 | 6.190 | 6.190 | 6.110 | 6.110 | 6.110 | 900 |
| 2026-01-20 | 5.950 | 5.950 | 5.940 | 5.940 | 5.940 | 3,900 |
| 2026-01-19 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 21,900 |
| 2026-01-16 | 6.100 | 6.370 | 6.100 | 6.270 | 6.270 | 205,200 |
| 2026-01-15 | 6.670 | 6.670 | 5.000 | 6.090 | 6.090 | 23,100 |
| 2026-01-14 | 6.700 | 6.710 | 6.670 | 6.670 | 6.670 | 28,200 |
| 2026-01-13 | 6.710 | 6.710 | 6.700 | 6.700 | 6.700 | 600 |
| 2026-01-12 | 6.730 | 6.730 | 6.690 | 6.690 | 6.690 | 900 |
| 2026-01-09 | 6.700 | 6.750 | 6.530 | 6.730 | 6.730 | 53,100 |
| 2026-01-08 | 6.490 | 6.720 | 6.480 | 6.530 | 6.530 | 24,900 |
| 2026-01-07 | 6.090 | 6.480 | 6.090 | 6.480 | 6.480 | 1,001,700 |
| 2026-01-06 | 6.430 | 6.430 | 6.050 | 6.430 | 6.430 | 1,602,300 |
| 2026-01-05 | 6.080 | 6.500 | 6.080 | 6.430 | 6.430 | 77,400 |
| 2026-01-02 | 6.070 | 6.080 | 6.070 | 6.080 | 6.080 | 7,500 |
| 2025-12-31 | 5.920 | 6.080 | 5.920 | 6.070 | 6.070 | 45,600 |
| 2025-12-30 | 5.700 | 5.890 | 5.650 | 5.890 | 5.890 | 18,600 |
| 2025-12-29 | 5.500 | 5.690 | 5.500 | 5.580 | 5.580 | 46,800 |
| 2025-12-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-12-23 | 5.410 | 5.500 | 5.410 | 5.500 | 5.500 | 900 |
| 2025-12-22 | 5.380 | 5.400 | 5.380 | 5.400 | 5.400 | 600 |
| 2025-12-19 | 5.390 | 5.400 | 5.390 | 5.400 | 5.400 | 900 |
| 2025-12-18 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2025-12-17 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 300 |
| 2025-12-16 | 5.310 | 5.330 | 5.080 | 5.330 | 5.330 | 33,600 |
| 2025-12-15 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2025-12-12 | 5.590 | 5.590 | 5.060 | 5.310 | 5.310 | 121,800 |
| 2025-12-11 | 5.550 | 5.700 | 5.550 | 5.580 | 5.580 | 21,300 |
| 2025-12-10 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 300 |
| 2025-12-09 | 5.580 | 5.580 | 5.530 | 5.530 | 5.530 | 9,900 |
| 2025-12-08 | 5.590 | 5.590 | 5.580 | 5.580 | 5.580 | 1,200 |
| 2025-12-05 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 5,100 |
| 2025-12-04 | 5.510 | 5.590 | 5.510 | 5.590 | 5.590 | 5,900 |
| 2025-12-03 | 5.970 | 5.970 | 5.730 | 5.730 | 5.730 | 300 |
| 2025-12-02 | 5.500 | 5.650 | 5.500 | 5.550 | 5.550 | 70,800 |
| 2025-12-01 | 5.410 | 5.510 | 5.400 | 5.500 | 5.500 | 81,900 |
| 2025-11-28 | 5.250 | 5.690 | 5.060 | 5.440 | 5.440 | 129,300 |
| 2025-11-27 | 5.400 | 5.500 | 5.120 | 5.250 | 5.250 | 32,700 |
| 2025-11-26 | 5.250 | 5.500 | 5.240 | 5.400 | 5.400 | 19,500 |
| 2025-11-25 | 5.280 | 5.350 | 5.080 | 5.220 | 5.220 | 86,400 |
| 2025-11-24 | 5.440 | 5.590 | 5.220 | 5.430 | 5.430 | 60,300 |
| 2025-11-21 | 5.670 | 5.690 | 5.150 | 5.690 | 5.690 | 169,800 |
| 2025-11-20 | 5.500 | 5.700 | 5.160 | 5.670 | 5.670 | 65,100 |
| 2025-11-19 | 5.650 | 5.680 | 5.180 | 5.180 | 5.180 | 57,000 |
| 2025-11-18 | 5.300 | 5.660 | 5.300 | 5.660 | 5.660 | 7,500 |
| 2025-11-17 | 5.290 | 5.620 | 5.290 | 5.620 | 5.620 | 34,200 |
| 2025-11-14 | 5.670 | 5.750 | 5.020 | 5.190 | 5.190 | 71,700 |
| 2025-11-13 | 5.790 | 5.790 | 5.500 | 5.670 | 5.670 | 107,100 |
| 2025-11-12 | 6.150 | 6.160 | 5.510 | 5.720 | 5.720 | 192,900 |
| 2025-11-11 | 6.500 | 6.500 | 5.910 | 6.150 | 6.150 | 378,300 |
| 2025-11-10 | 6.560 | 6.680 | 6.320 | 6.490 | 6.490 | 48,900 |
| 2025-11-07 | 7.000 | 7.000 | 6.760 | 6.760 | 6.760 | 9,300 |
| 2025-11-06 | 7.190 | 7.190 | 6.910 | 7.160 | 7.160 | 3,000 |
| 2025-11-05 | 6.550 | 8.000 | 6.210 | 7.500 | 7.500 | 533,100 |
| 2025-11-04 | 6.580 | 6.620 | 6.190 | 6.550 | 6.550 | 11,400 |
| 2025-11-03 | 6.670 | 6.670 | 6.580 | 6.580 | 6.580 | 59,400 |
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.