Guangzhou Automobile Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 2.910 | 2.990 | 2.910 | 2.970 | 2.970 | 30,858,580 |
| 2026-04-28 | 3.020 | 3.030 | 2.890 | 2.910 | 2.910 | 32,283,480 |
| 2026-04-27 | 3.060 | 3.060 | 2.990 | 3.010 | 3.010 | 19,078,650 |
| 2026-04-24 | 3.110 | 3.110 | 3.010 | 3.050 | 3.050 | 15,762,000 |
| 2026-04-23 | 3.170 | 3.170 | 3.080 | 3.100 | 3.100 | 13,649,070 |
| 2026-04-22 | 3.180 | 3.190 | 3.140 | 3.160 | 3.160 | 9,522,800 |
| 2026-04-21 | 3.190 | 3.200 | 3.130 | 3.180 | 3.180 | 5,748,000 |
| 2026-04-20 | 3.180 | 3.200 | 3.150 | 3.180 | 3.180 | 14,124,310 |
| 2026-04-17 | 3.150 | 3.200 | 3.090 | 3.180 | 3.180 | 17,624,510 |
| 2026-04-16 | 3.120 | 3.170 | 3.120 | 3.150 | 3.150 | 8,753,327 |
| 2026-04-15 | 3.150 | 3.180 | 3.100 | 3.110 | 3.110 | 12,060,720 |
| 2026-04-14 | 3.180 | 3.190 | 3.130 | 3.140 | 3.140 | 6,277,963 |
| 2026-04-13 | 3.180 | 3.210 | 3.130 | 3.150 | 3.150 | 10,351,560 |
| 2026-04-10 | 3.190 | 3.220 | 3.160 | 3.180 | 3.180 | 12,564,720 |
| 2026-04-09 | 3.250 | 3.250 | 3.170 | 3.190 | 3.190 | 6,701,600 |
| 2026-04-08 | 3.150 | 3.280 | 3.130 | 3.250 | 3.250 | 22,076,408 |
| 2026-04-02 | 3.080 | 3.130 | 3.050 | 3.100 | 3.100 | 11,877,280 |
| 2026-04-01 | 3.080 | 3.100 | 3.020 | 3.080 | 3.080 | 13,459,340 |
| 2026-03-31 | 3.020 | 3.080 | 2.960 | 3.040 | 3.040 | 32,404,830 |
| 2026-03-30 | 3.140 | 3.150 | 3.000 | 3.000 | 3.000 | 29,126,600 |
| 2026-03-27 | 3.210 | 3.220 | 3.130 | 3.200 | 3.200 | 11,628,570 |
| 2026-03-26 | 3.270 | 3.280 | 3.190 | 3.190 | 3.190 | 7,053,454 |
| 2026-03-25 | 3.250 | 3.300 | 3.230 | 3.260 | 3.260 | 7,451,856 |
| 2026-03-24 | 3.230 | 3.260 | 3.170 | 3.210 | 3.210 | 9,858,601 |
| 2026-03-23 | 3.230 | 3.280 | 3.150 | 3.200 | 3.200 | 14,929,230 |
| 2026-03-20 | 3.320 | 3.330 | 3.260 | 3.280 | 3.280 | 11,886,270 |
| 2026-03-19 | 3.400 | 3.400 | 3.290 | 3.310 | 3.310 | 20,490,600 |
| 2026-03-18 | 3.520 | 3.540 | 3.380 | 3.400 | 3.400 | 15,646,800 |
| 2026-03-17 | 3.480 | 3.580 | 3.480 | 3.520 | 3.520 | 12,984,290 |
| 2026-03-16 | 3.440 | 3.490 | 3.360 | 3.480 | 3.480 | 10,385,910 |
| 2026-03-13 | 3.480 | 3.490 | 3.410 | 3.430 | 3.430 | 9,625,633 |
| 2026-03-12 | 3.550 | 3.570 | 3.470 | 3.490 | 3.490 | 8,162,537 |
| 2026-03-11 | 3.460 | 3.580 | 3.430 | 3.550 | 3.550 | 10,453,390 |
| 2026-03-10 | 3.490 | 3.540 | 3.440 | 3.460 | 3.460 | 10,364,390 |
| 2026-03-09 | 3.450 | 3.490 | 3.400 | 3.480 | 3.480 | 13,864,670 |
| 2026-03-06 | 3.430 | 3.510 | 3.420 | 3.510 | 3.510 | 12,014,900 |
| 2026-03-05 | 3.460 | 3.580 | 3.440 | 3.450 | 3.450 | 19,056,699 |
| 2026-03-04 | 3.490 | 3.490 | 3.380 | 3.440 | 3.440 | 26,589,570 |
| 2026-03-03 | 3.680 | 3.680 | 3.460 | 3.490 | 3.490 | 18,104,949 |
| 2026-03-02 | 3.710 | 3.710 | 3.590 | 3.650 | 3.650 | 19,268,080 |
| 2026-02-27 | 3.770 | 3.800 | 3.710 | 3.730 | 3.730 | 6,892,000 |
| 2026-02-26 | 3.800 | 3.800 | 3.710 | 3.770 | 3.770 | 13,539,770 |
| 2026-02-25 | 3.810 | 3.870 | 3.770 | 3.800 | 3.800 | 15,058,790 |
| 2026-02-24 | 3.780 | 3.820 | 3.760 | 3.810 | 3.810 | 6,993,707 |
| 2026-02-23 | 3.770 | 3.840 | 3.710 | 3.840 | 3.840 | 2,971,210 |
| 2026-02-20 | 3.830 | 3.880 | 3.750 | 3.770 | 3.770 | 5,449,151 |
| 2026-02-16 | 3.790 | 3.840 | 3.760 | 3.830 | 3.830 | 1,954,400 |
| 2026-02-13 | 3.750 | 3.810 | 3.710 | 3.790 | 3.790 | 15,330,040 |
| 2026-02-12 | 3.790 | 3.850 | 3.750 | 3.780 | 3.780 | 18,846,080 |
| 2026-02-11 | 3.800 | 3.800 | 3.750 | 3.790 | 3.790 | 9,163,995 |
| 2026-02-10 | 3.810 | 3.820 | 3.710 | 3.780 | 3.780 | 13,802,370 |
| 2026-02-09 | 3.740 | 3.820 | 3.740 | 3.770 | 3.770 | 10,619,910 |
| 2026-02-06 | 3.660 | 3.750 | 3.650 | 3.730 | 3.730 | 10,898,560 |
| 2026-02-05 | 3.710 | 3.720 | 3.630 | 3.700 | 3.700 | 9,655,514 |
| 2026-02-04 | 3.630 | 3.720 | 3.630 | 3.700 | 3.700 | 11,114,430 |
| 2026-02-03 | 3.560 | 3.670 | 3.550 | 3.660 | 3.660 | 23,429,311 |
| 2026-02-02 | 3.600 | 3.600 | 3.530 | 3.540 | 3.540 | 19,562,869 |
| 2026-01-30 | 3.770 | 3.790 | 3.650 | 3.670 | 3.670 | 20,257,900 |
| 2026-01-29 | 3.780 | 3.800 | 3.760 | 3.790 | 3.790 | 11,712,000 |
| 2026-01-28 | 3.800 | 3.820 | 3.770 | 3.790 | 3.790 | 9,462,509 |
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.