AuGrp (Shenzhen) Cross-Border historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 8.100 | 8.110 | 8.100 | 8.110 | 8.110 | 9,000 |
| 2025-08-04 | 8.150 | 8.150 | 8.100 | 8.100 | 8.100 | 4,200 |
| 2025-08-01 | 8.100 | 8.150 | 8.100 | 8.150 | 8.150 | 16,500 |
| 2025-07-31 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 4,800 |
| 2025-07-30 | 8.200 | 8.210 | 8.190 | 8.200 | 8.200 | 26,100 |
| 2025-07-29 | 8.180 | 8.190 | 8.180 | 8.180 | 8.180 | 8,100 |
| 2025-07-28 | 8.900 | 8.900 | 8.500 | 8.550 | 8.550 | 183,600 |
| 2025-07-25 | 7.900 | 8.700 | 7.900 | 7.960 | 7.960 | 174,000 |
| 2025-07-24 | 8.000 | 8.050 | 8.000 | 8.000 | 8.000 | 11,400 |
| 2025-07-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 10,500 |
| 2025-07-22 | 8.010 | 8.010 | 7.990 | 8.000 | 8.000 | 29,100 |
| 2025-07-21 | 7.810 | 8.000 | 7.610 | 8.000 | 8.000 | 12,600 |
| 2025-07-18 | 8.220 | 8.220 | 8.210 | 8.210 | 8.210 | 6,300 |
| 2025-07-17 | 8.250 | 8.250 | 8.180 | 8.230 | 8.230 | 19,200 |
| 2025-07-16 | 8.300 | 8.300 | 8.250 | 8.250 | 8.250 | 8,100 |
| 2025-07-15 | 8.090 | 8.280 | 8.090 | 8.280 | 8.280 | 2,100 |
| 2025-07-14 | 8.080 | 8.100 | 8.080 | 8.100 | 8.100 | 3,600 |
| 2025-07-11 | 8.000 | 8.080 | 7.980 | 8.080 | 8.080 | 144,600 |
| 2025-07-10 | 8.140 | 8.150 | 8.000 | 8.000 | 8.000 | 36,000 |
| 2025-07-09 | 8.200 | 8.200 | 8.000 | 8.200 | 8.200 | 2,700 |
| 2025-07-08 | 7.930 | 8.280 | 7.360 | 8.280 | 8.280 | 63,600 |
| 2025-07-07 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 2,100 |
| 2025-07-04 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2025-07-03 | 8.070 | 8.070 | 7.800 | 8.050 | 8.050 | 15,900 |
| 2025-07-02 | 8.010 | 8.200 | 7.980 | 8.200 | 8.200 | 39,600 |
| 2025-06-30 | 8.300 | 8.300 | 8.290 | 8.290 | 8.290 | 2,400 |
| 2025-06-27 | 8.600 | 8.600 | 8.300 | 8.300 | 8.300 | 12,900 |
| 2025-06-26 | 8.700 | 8.700 | 8.310 | 8.600 | 8.600 | 8,700 |
| 2025-06-25 | 8.590 | 8.700 | 8.590 | 8.700 | 8.700 | 13,800 |
| 2025-06-24 | 8.840 | 9.500 | 8.200 | 9.000 | 9.000 | 13,800 |
| 2025-06-23 | 8.900 | 8.900 | 8.850 | 8.900 | 8.900 | 13,200 |
| 2025-06-20 | 9.000 | 9.150 | 8.800 | 8.900 | 8.900 | 15,900 |
| 2025-06-19 | 8.910 | 9.190 | 8.910 | 9.190 | 9.190 | 2,400 |
| 2025-06-18 | 9.000 | 9.210 | 9.000 | 9.190 | 9.190 | 12,300 |
| 2025-06-17 | 9.170 | 9.220 | 9.170 | 9.200 | 9.200 | 13,200 |
| 2025-06-16 | 9.480 | 9.480 | 5.900 | 9.300 | 9.300 | 5,400 |
| 2025-06-13 | 9.200 | 9.500 | 8.990 | 9.480 | 9.480 | 18,300 |
| 2025-06-12 | 9.330 | 9.330 | 9.040 | 9.300 | 9.300 | 9,000 |
| 2025-06-11 | 9.470 | 9.470 | 9.300 | 9.330 | 9.330 | 38,500 |
| 2025-06-10 | 9.110 | 9.700 | 9.110 | 9.600 | 9.600 | 56,700 |
| 2025-06-09 | 9.600 | 9.780 | 9.470 | 9.780 | 9.780 | 15,600 |
| 2025-06-06 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 3,600 |
| 2025-06-05 | 9.780 | 9.810 | 9.780 | 9.800 | 9.800 | 4,200 |
| 2025-06-04 | 9.800 | 9.900 | 9.780 | 9.780 | 9.780 | 31,800 |
| 2025-06-03 | 8.510 | 9.980 | 8.510 | 9.850 | 9.850 | 4,800 |
| 2025-06-02 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 0 |
| 2025-05-30 | 9.260 | 9.460 | 9.180 | 9.460 | 9.460 | 19,200 |
| 2025-05-29 | 9.800 | 9.800 | 9.600 | 9.600 | 9.600 | 21,000 |
| 2025-05-28 | 9.260 | 9.700 | 9.120 | 9.600 | 9.600 | 9,900 |
| 2025-05-27 | 10.500 | 10.500 | 7.910 | 9.260 | 9.260 | 2,018,700 |
| 2025-05-26 | 9.620 | 10.500 | 9.600 | 10.500 | 10.500 | 217,200 |
| 2025-05-23 | 9.810 | 9.900 | 9.720 | 9.900 | 9.900 | 53,700 |
| 2025-05-22 | 9.560 | 9.590 | 9.520 | 9.520 | 9.520 | 8,700 |
| 2025-05-21 | 9.300 | 9.560 | 9.220 | 9.560 | 9.560 | 58,500 |
| 2025-05-20 | 8.980 | 9.300 | 8.980 | 9.300 | 9.300 | 45,600 |
| 2025-05-19 | 9.090 | 9.090 | 8.990 | 8.990 | 8.990 | 3,300 |
| 2025-05-16 | 8.950 | 9.100 | 8.880 | 9.100 | 9.100 | 24,000 |
| 2025-05-15 | 10.500 | 10.500 | 8.900 | 9.150 | 9.150 | 111,900 |
| 2025-05-14 | 10.000 | 11.380 | 10.000 | 10.580 | 10.580 | 297,300 |
| 2025-05-13 | 8.210 | 10.000 | 8.210 | 10.000 | 10.000 | 245,900 |
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.