AuGrp (Shenzhen) Cross-Border historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	12.000	12.080	11.800	12.000	11.733	69,000
2025-02-07	12.000	12.080	12.000	12.080	11.811	19,800
2025-02-06	12.020	12.100	12.000	12.020	11.753	11,400
2025-02-05	12.100	12.400	11.980	11.980	11.714	34,500
2025-02-04	12.400	12.480	11.800	12.100	11.831	123,000
2025-02-03	12.180	12.400	12.000	12.400	12.124	15,300
2025-01-28	12.520	12.520	12.520	12.520	12.242	900
2025-01-27	12.220	12.540	12.100	12.520	12.242	31,500
2025-01-24	12.280	12.660	12.280	12.640	12.359	3,300
2025-01-23	12.280	12.680	12.200	12.560	12.281	28,800
2025-01-22	12.500	12.500	12.000	12.300	12.026	25,800
2025-01-21	12.800	12.800	12.000	12.460	12.183	72,000
2025-01-20	12.380	12.840	12.380	12.800	12.515	12,600
2025-01-17	12.380	12.980	12.380	12.780	12.496	9,900
2025-01-16	12.000	12.680	12.000	12.680	12.398	21,300
2025-01-15	12.200	12.500	12.200	12.500	12.222	2,400
2025-01-14	12.020	12.500	12.000	12.500	12.222	30,200
2025-01-13	12.320	12.440	11.940	12.240	11.968	32,800
2025-01-10	12.520	12.580	12.280	12.320	12.046	22,800
2025-01-09	12.520	12.740	12.520	12.600	12.320	16,800
2025-01-08	12.500	12.880	12.500	12.780	12.496	25,800
2025-01-07	12.560	12.840	12.560	12.780	12.496	6,900
2025-01-06	12.960	12.980	12.440	12.900	12.613	15,900
2025-01-03	12.760	13.120	12.500	12.960	12.672	195,900
2025-01-02	13.020	13.320	12.600	13.080	12.789	156,600
2024-12-31	13.300	14.260	12.740	13.580	13.278	307,200
2024-12-30	12.180	13.680	12.060	13.580	13.278	163,800
2024-12-27	11.960	12.560	11.440	12.180	11.909	68,700
2024-12-24	11.760	12.020	11.760	11.960	11.694	8,400
2024-12-23	12.080	12.080	11.740	11.900	11.635	11,400
2024-12-20	12.100	12.160	12.000	12.080	11.811	352,200
2024-12-19	12.220	12.260	12.200	12.240	11.968	27,300
2024-12-18	12.260	12.560	12.260	12.460	12.183	12,900
2024-12-17	12.300	12.680	12.200	12.240	11.968	15,300
2024-12-16	12.320	12.580	12.300	12.460	12.183	21,000
2024-12-13	12.200	12.600	12.200	12.320	12.046	43,200
2024-12-12	12.400	12.800	12.400	12.620	12.339	56,400
2024-12-11	12.300	12.400	12.160	12.400	12.124	25,200
2024-12-10	12.600	13.280	12.300	12.300	12.026	53,700
2024-12-09	12.800	12.800	12.000	12.600	12.320	61,500
2024-12-06	11.380	12.860	11.380	12.800	12.515	28,800
2024-12-05	13.100	13.100	12.120	12.120	11.850	106,200
2024-12-04	13.860	14.100	13.360	13.400	13.102	461,700
2024-12-03	12.000	14.200	12.000	13.780	13.474	569,700
2024-12-02	11.580	12.000	11.560	11.940	11.674	54,900
2024-11-29	11.460	11.580	11.200	11.580	11.322	39,000
2024-11-28	11.460	11.480	11.040	11.460	11.205	46,500
2024-11-27	11.540	11.660	11.400	11.660	11.401	45,900
2024-11-26	11.300	11.760	11.300	11.540	11.283	31,200
2024-11-25	11.580	11.600	11.280	11.440	11.186	41,700
2024-11-22	10.780	11.880	10.780	11.580	11.322	189,600
2024-11-21	10.960	11.300	10.760	10.780	10.540	161,400
2024-11-20	11.420	11.500	10.900	10.960	10.716	189,900
2024-11-19	10.580	11.760	10.580	11.420	11.166	177,600
2024-11-18	11.920	11.920	10.500	10.580	10.345	497,100
2024-11-15	12.200	12.200	11.900	12.040	11.772	331,800
2024-11-14	12.220	12.500	12.020	12.200	11.929	520,500
2024-11-13	13.380	13.380	12.380	12.540	12.261	423,000
2024-11-12	13.420	13.680	13.380	13.380	13.082	299,700
2024-11-11	13.420	14.440	13.320	13.420	13.122	552,000

← NewerPage 8 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.