AuGrp (Shenzhen) Cross-Border historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	7.330	8.240	7.330	8.210	8.210	118,200
2025-05-09	7.360	7.360	7.260	7.280	7.280	34,200
2025-05-08	7.470	7.480	7.370	7.480	7.480	32,400
2025-05-07	7.500	7.500	7.380	7.470	7.470	13,200
2025-05-06	7.490	7.540	7.370	7.450	7.450	8,400
2025-05-02	7.690	7.940	7.690	7.710	7.710	18,000
2025-04-30	7.320	7.770	7.320	7.700	7.700	13,800
2025-04-29	7.490	7.680	7.490	7.680	7.680	15,300
2025-04-28	8.000	8.000	7.450	7.490	7.490	24,900
2025-04-25	7.480	8.000	7.480	8.000	8.000	26,400
2025-04-24	7.500	7.500	7.260	7.480	7.480	27,000
2025-04-23	7.800	7.800	7.600	7.670	7.670	30,900
2025-04-22	7.380	7.800	7.380	7.690	7.690	32,700
2025-04-17	7.100	7.300	7.000	7.250	7.250	64,800
2025-04-16	6.900	7.250	6.900	7.100	7.100	21,900
2025-04-15	7.500	7.500	7.000	7.250	7.250	74,700
2025-04-14	7.180	7.710	7.170	7.500	7.500	102,000
2025-04-11	7.240	7.240	6.800	7.120	7.120	290,100
2025-04-10	7.800	7.800	7.190	7.350	7.350	181,500
2025-04-09	7.900	7.900	7.200	7.670	7.670	151,800
2025-04-08	8.700	8.700	7.650	8.170	8.170	32,400
2025-04-07	9.770	9.770	8.780	8.780	8.780	55,200
2025-04-03	10.160	10.160	9.710	10.140	10.140	56,700
2025-04-02	10.680	10.680	10.000	10.160	10.160	59,100
2025-04-01	10.760	10.760	10.020	10.700	10.700	30,600
2025-03-31	10.680	10.780	10.640	10.780	10.780	21,300
2025-03-28	10.720	11.160	10.660	10.880	10.880	46,500
2025-03-27	10.980	10.980	10.760	10.940	10.940	13,800
2025-03-26	10.960	11.000	10.760	10.980	10.980	6,900
2025-03-25	10.700	10.940	10.700	10.920	10.920	15,000
2025-03-24	10.900	10.980	10.600	10.660	10.660	15,600
2025-03-21	10.700	11.140	10.700	11.060	11.060	15,300
2025-03-20	11.160	11.160	11.160	11.160	11.160	0
2025-03-19	10.900	11.180	10.820	11.160	11.160	38,400
2025-03-18	10.820	11.300	10.820	11.200	11.200	24,300
2025-03-17	11.000	11.100	10.760	11.100	11.100	6,900
2025-03-14	10.800	11.000	10.800	11.000	11.000	14,100
2025-03-13	10.760	11.020	10.760	10.800	10.800	2,100
2025-03-12	10.920	11.200	10.740	11.040	11.040	24,600
2025-03-11	10.820	11.120	10.820	11.100	11.100	20,100
2025-03-10	10.600	11.360	10.600	11.340	11.340	15,600
2025-03-07	11.000	11.400	10.660	11.400	11.400	36,600
2025-03-06	10.680	11.040	10.680	11.000	11.000	15,600
2025-03-05	10.640	11.040	10.640	11.040	11.040	15,600
2025-03-04	10.500	10.980	10.500	10.980	10.980	6,600
2025-03-03	10.880	10.940	10.560	10.920	10.920	29,400
2025-02-28	10.980	10.980	10.500	10.880	10.880	55,200
2025-02-27	11.100	11.120	10.740	10.980	10.980	79,800
2025-02-26	11.360	11.380	11.080	11.320	11.320	81,600
2025-02-25	11.400	11.400	11.200	11.360	11.360	102,300
2025-02-24	11.500	11.500	11.200	11.360	11.360	102,000
2025-02-21	11.200	11.780	11.200	11.500	11.500	60,600
2025-02-20	11.980	11.980	11.320	11.840	11.840	20,100
2025-02-19	11.980	11.980	11.900	11.980	11.980	5,700
2025-02-18	12.160	12.160	11.940	12.100	12.100	24,000
2025-02-17	11.880	12.240	11.680	12.160	12.160	31,800
2025-02-14	11.860	11.980	11.680	11.980	11.980	45,600
2025-02-13	11.600	12.000	11.460	11.860	11.860	46,500
2025-02-12	11.600	11.600	11.220	11.600	11.600	25,500
2025-02-11	11.500	11.820	11.500	11.600	11.600	37,500

← NewerPage 7 of 9 · 481 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.