AuGrp (Shenzhen) Cross-Border historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.000 | 7.580 | 6.000 | 6.610 | 6.610 | 426,300 |
| 2025-10-30 | 6.700 | 7.500 | 6.500 | 7.500 | 7.500 | 56,700 |
| 2025-10-28 | 6.700 | 6.800 | 6.530 | 6.700 | 6.700 | 8,700 |
| 2025-10-27 | 6.890 | 7.010 | 6.700 | 6.700 | 6.700 | 26,700 |
| 2025-10-24 | 6.800 | 6.800 | 6.760 | 6.760 | 6.760 | 17,700 |
| 2025-10-23 | 6.790 | 6.800 | 6.660 | 6.760 | 6.760 | 12,300 |
| 2025-10-22 | 6.510 | 6.800 | 6.450 | 6.790 | 6.790 | 42,900 |
| 2025-10-21 | 6.820 | 6.930 | 6.700 | 6.920 | 6.920 | 11,400 |
| 2025-10-20 | 7.000 | 7.000 | 6.620 | 6.840 | 6.840 | 28,500 |
| 2025-10-17 | 6.760 | 7.430 | 6.700 | 7.000 | 7.000 | 17,400 |
| 2025-10-16 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 8,700 |
| 2025-10-15 | 7.000 | 7.690 | 6.820 | 7.000 | 7.000 | 21,600 |
| 2025-10-14 | 7.000 | 7.010 | 7.000 | 7.000 | 7.000 | 3,900 |
| 2025-10-13 | 7.000 | 7.020 | 6.950 | 7.000 | 7.000 | 17,700 |
| 2025-10-10 | 6.940 | 6.940 | 6.810 | 6.930 | 6.930 | 2,700 |
| 2025-10-09 | 7.180 | 7.180 | 6.940 | 6.940 | 6.940 | 3,600 |
| 2025-10-08 | 7.160 | 7.160 | 7.150 | 7.160 | 7.160 | 4,500 |
| 2025-10-06 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 18,300 |
| 2025-10-03 | 7.000 | 7.040 | 7.000 | 7.040 | 7.040 | 5,100 |
| 2025-10-02 | 7.500 | 7.510 | 7.300 | 7.300 | 7.300 | 36,900 |
| 2025-09-30 | 8.500 | 8.500 | 7.300 | 7.300 | 7.300 | 136,200 |
| 2025-09-29 | 6.870 | 8.000 | 6.870 | 7.970 | 7.970 | 237,300 |
| 2025-09-26 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 600 |
| 2025-09-25 | 6.700 | 6.870 | 6.690 | 6.870 | 6.870 | 17,400 |
| 2025-09-24 | 6.900 | 6.900 | 6.880 | 6.880 | 6.880 | 18,000 |
| 2025-09-23 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 1,200 |
| 2025-09-22 | 6.990 | 7.000 | 6.900 | 6.970 | 6.970 | 15,300 |
| 2025-09-19 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2025-09-18 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 3,300 |
| 2025-09-17 | 6.630 | 7.040 | 6.600 | 7.030 | 7.030 | 24,600 |
| 2025-09-16 | 7.070 | 7.090 | 7.070 | 7.090 | 7.090 | 2,100 |
| 2025-09-15 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 2,700 |
| 2025-09-12 | 7.090 | 7.090 | 7.080 | 7.080 | 7.080 | 1,200 |
| 2025-09-11 | 7.070 | 7.090 | 7.060 | 7.090 | 7.090 | 15,600 |
| 2025-09-10 | 7.030 | 7.060 | 6.950 | 7.060 | 7.060 | 126,000 |
| 2025-09-09 | 7.300 | 7.300 | 7.190 | 7.190 | 7.190 | 20,100 |
| 2025-09-08 | 7.460 | 7.460 | 7.300 | 7.300 | 7.300 | 11,700 |
| 2025-09-05 | 7.600 | 7.600 | 7.350 | 7.380 | 7.380 | 6,900 |
| 2025-09-04 | 7.400 | 7.440 | 7.350 | 7.350 | 7.350 | 22,200 |
| 2025-09-03 | 8.500 | 8.500 | 7.680 | 7.680 | 7.680 | 494,400 |
| 2025-09-02 | 7.990 | 7.990 | 7.400 | 7.760 | 7.760 | 21,900 |
| 2025-09-01 | 7.740 | 7.750 | 7.420 | 7.670 | 7.670 | 21,000 |
| 2025-08-29 | 7.300 | 7.600 | 7.230 | 7.350 | 7.350 | 7,200 |
| 2025-08-28 | 7.760 | 7.760 | 7.200 | 7.300 | 7.300 | 11,100 |
| 2025-08-27 | 7.800 | 7.800 | 7.760 | 7.760 | 7.760 | 39,900 |
| 2025-08-26 | 7.700 | 7.800 | 7.300 | 7.790 | 7.790 | 21,300 |
| 2025-08-25 | 7.770 | 8.000 | 7.760 | 8.000 | 8.000 | 7,200 |
| 2025-08-22 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 600 |
| 2025-08-21 | 7.750 | 7.890 | 7.750 | 7.830 | 7.830 | 33,900 |
| 2025-08-20 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 600 |
| 2025-08-19 | 7.760 | 7.880 | 7.750 | 7.750 | 7.750 | 4,800 |
| 2025-08-18 | 7.980 | 7.980 | 7.880 | 7.880 | 7.880 | 1,500 |
| 2025-08-15 | 7.540 | 7.980 | 7.540 | 7.980 | 7.980 | 5,100 |
| 2025-08-14 | 7.810 | 7.810 | 7.300 | 7.540 | 7.540 | 182,700 |
| 2025-08-13 | 7.880 | 7.880 | 7.860 | 7.860 | 7.860 | 12,900 |
| 2025-08-12 | 8.080 | 8.080 | 7.850 | 7.880 | 7.880 | 6,600 |
| 2025-08-11 | 8.100 | 8.250 | 8.080 | 8.080 | 8.080 | 14,400 |
| 2025-08-08 | 8.100 | 8.100 | 8.000 | 8.070 | 8.070 | 7,800 |
| 2025-08-07 | 8.110 | 8.120 | 8.110 | 8.110 | 8.110 | 12,000 |
| 2025-08-06 | 8.100 | 8.150 | 8.000 | 8.110 | 8.110 | 16,800 |
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.