Guangzhou Automobile Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.160	2.210	2.160	2.200	2.200	5,296,989
2026-07-24	2.230	2.230	2.150	2.160	2.160	6,542,451
2026-07-23	2.180	2.260	2.140	2.240	2.240	9,120,217
2026-07-22	2.200	2.210	2.170	2.170	2.170	4,693,180
2026-07-21	2.170	2.200	2.160	2.190	2.190	6,148,946
2026-07-20	2.130	2.190	2.130	2.180	2.180	7,453,078
2026-07-17	2.230	2.230	2.110	2.130	2.130	13,938,800
2026-07-16	2.160	2.230	2.160	2.210	2.210	14,076,390
2026-07-15	2.100	2.170	2.070	2.160	2.160	15,743,152
2026-07-14	2.030	2.120	2.030	2.100	2.100	27,742,615
2026-07-13	2.150	2.170	2.020	2.040	2.040	38,221,930
2026-07-10	2.170	2.250	2.150	2.190	2.190	9,975,791
2026-07-09	2.230	2.230	2.150	2.160	2.160	17,056,000
2026-07-08	2.180	2.240	2.180	2.230	2.230	6,011,228
2026-07-07	2.260	2.300	2.180	2.210	2.210	14,076,270
2026-07-06	2.250	2.290	2.220	2.250	2.250	12,121,459
2026-07-03	2.160	2.230	2.160	2.220	2.220	11,031,781
2026-07-02	2.100	2.210	2.100	2.160	2.160	19,302,307
2026-06-30	2.090	2.110	2.040	2.080	2.080	14,610,205
2026-06-29	2.090	2.120	2.020	2.090	2.090	17,715,199
2026-06-26	2.180	2.180	2.080	2.090	2.090	22,346,301
2026-06-25	2.190	2.210	2.140	2.200	2.200	18,983,826
2026-06-24	2.250	2.270	2.170	2.180	2.180	16,077,271
2026-06-23	2.240	2.290	2.240	2.260	2.260	12,539,563
2026-06-22	2.270	2.270	2.180	2.240	2.240	18,478,752
2026-06-18	2.300	2.320	2.230	2.250	2.250	35,056,281
2026-06-17	2.390	2.400	2.300	2.320	2.320	32,935,512
2026-06-16	2.460	2.490	2.380	2.390	2.390	7,305,754
2026-06-15	2.440	2.510	2.440	2.460	2.460	9,429,600
2026-06-12	2.390	2.460	2.390	2.430	2.430	7,845,600
2026-06-11	2.420	2.420	2.360	2.380	2.380	9,063,305
2026-06-10	2.410	2.420	2.340	2.420	2.420	16,143,390
2026-06-09	2.410	2.450	2.370	2.410	2.410	27,238,764
2026-06-08	2.530	2.530	2.410	2.430	2.430	14,653,807
2026-06-05	2.540	2.540	2.490	2.520	2.520	15,745,100
2026-06-04	2.590	2.590	2.510	2.510	2.510	12,772,610
2026-06-03	2.640	2.660	2.570	2.580	2.580	13,141,550
2026-06-02	2.650	2.690	2.620	2.670	2.670	14,346,400
2026-06-01	2.600	2.660	2.600	2.640	2.640	10,072,120
2026-05-29	2.550	2.640	2.550	2.580	2.580	13,325,900
2026-05-28	2.580	2.610	2.520	2.540	2.540	10,425,170
2026-05-27	2.600	2.640	2.580	2.600	2.600	8,873,700
2026-05-26	2.640	2.650	2.590	2.620	2.620	9,071,380
2026-05-22	2.600	2.660	2.580	2.650	2.650	6,750,011
2026-05-21	2.610	2.660	2.590	2.590	2.590	11,370,300
2026-05-20	2.610	2.610	2.560	2.600	2.600	9,896,186
2026-05-19	2.610	2.630	2.580	2.610	2.610	9,186,695
2026-05-18	2.660	2.660	2.570	2.610	2.610	20,722,900
2026-05-15	2.690	2.700	2.640	2.680	2.680	10,256,870
2026-05-14	2.730	2.760	2.680	2.700	2.700	12,521,250
2026-05-13	2.670	2.770	2.650	2.740	2.740	22,957,730
2026-05-12	2.750	2.760	2.650	2.670	2.670	28,852,750
2026-05-11	2.780	2.780	2.730	2.750	2.750	27,496,770
2026-05-08	2.780	2.780	2.750	2.770	2.770	17,567,230
2026-05-07	2.810	2.830	2.760	2.780	2.780	27,569,270
2026-05-06	2.820	2.830	2.760	2.780	2.780	24,698,801
2026-05-05	2.850	2.860	2.760	2.790	2.790	9,220,000
2026-05-04	2.830	2.900	2.830	2.880	2.880	5,699,096
2026-04-30	2.960	2.960	2.820	2.820	2.820	58,236,941
2026-04-29	2.910	2.990	2.910	2.970	2.970	30,858,580

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-12	0.0218 HKD
2024-09-12	0.0328 HKD
2024-06-03	0.1099 HKD
2023-09-07	0.0544 HKD
2023-06-07	0.2030 HKD
2022-09-13	0.0688 HKD
2022-06-14	0.1973 HKD
2021-09-10	0.0601 HKD
2021-05-28	0.1799 HKD
2020-09-10	0.0336 HKD
2020-06-11	0.1639 HKD
2019-09-13	0.0557 HKD
2019-06-14	0.3186 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.