Guangzhou Automobile Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3.820 | 3.860 | 3.770 | 3.820 | 3.820 | 15,413,580 |
| 2026-01-26 | 3.860 | 3.900 | 3.800 | 3.820 | 3.820 | 16,647,410 |
| 2026-01-23 | 3.890 | 3.920 | 3.800 | 3.880 | 3.880 | 12,093,800 |
| 2026-01-22 | 3.870 | 3.920 | 3.860 | 3.880 | 3.880 | 9,467,081 |
| 2026-01-21 | 3.800 | 3.870 | 3.800 | 3.860 | 3.860 | 7,352,900 |
| 2026-01-20 | 3.810 | 3.830 | 3.750 | 3.810 | 3.810 | 16,384,250 |
| 2026-01-19 | 3.810 | 3.830 | 3.770 | 3.810 | 3.810 | 12,093,980 |
| 2026-01-16 | 3.860 | 3.860 | 3.780 | 3.810 | 3.810 | 12,187,090 |
| 2026-01-15 | 3.800 | 3.920 | 3.800 | 3.830 | 3.830 | 10,613,290 |
| 2026-01-14 | 3.910 | 3.930 | 3.780 | 3.840 | 3.840 | 22,908,000 |
| 2026-01-13 | 3.910 | 3.950 | 3.850 | 3.910 | 3.910 | 17,561,211 |
| 2026-01-12 | 3.920 | 3.970 | 3.780 | 3.880 | 3.880 | 31,482,520 |
| 2026-01-09 | 3.970 | 4.020 | 3.900 | 3.940 | 3.940 | 16,491,670 |
| 2026-01-08 | 4.010 | 4.010 | 3.910 | 3.980 | 3.980 | 25,607,721 |
| 2026-01-07 | 4.110 | 4.120 | 4.010 | 4.030 | 4.030 | 19,141,609 |
| 2026-01-06 | 4.180 | 4.210 | 4.110 | 4.110 | 4.110 | 34,141,078 |
| 2026-01-05 | 3.980 | 4.080 | 3.960 | 4.080 | 4.080 | 24,282,600 |
| 2026-01-02 | 4.050 | 4.090 | 3.910 | 3.960 | 3.960 | 12,304,680 |
| 2025-12-31 | 4.070 | 4.140 | 4.040 | 4.090 | 4.090 | 14,992,140 |
| 2025-12-30 | 4.090 | 4.150 | 4.060 | 4.060 | 4.060 | 20,685,449 |
| 2025-12-29 | 3.990 | 4.160 | 3.970 | 4.090 | 4.090 | 28,379,449 |
| 2025-12-24 | 4.050 | 4.050 | 3.960 | 4.000 | 4.000 | 14,382,800 |
| 2025-12-23 | 4.060 | 4.080 | 4.010 | 4.030 | 4.030 | 17,306,359 |
| 2025-12-22 | 3.920 | 4.080 | 3.910 | 4.060 | 4.060 | 33,279,691 |
| 2025-12-19 | 3.850 | 3.940 | 3.820 | 3.920 | 3.920 | 18,778,221 |
| 2025-12-18 | 3.840 | 3.870 | 3.770 | 3.820 | 3.820 | 18,184,680 |
| 2025-12-17 | 3.820 | 3.870 | 3.800 | 3.850 | 3.850 | 18,011,199 |
| 2025-12-16 | 3.880 | 3.940 | 3.800 | 3.810 | 3.810 | 29,731,340 |
| 2025-12-15 | 3.960 | 3.960 | 3.840 | 3.860 | 3.860 | 23,008,800 |
| 2025-12-12 | 3.970 | 4.030 | 3.930 | 3.970 | 3.970 | 23,130,960 |
| 2025-12-11 | 3.920 | 3.990 | 3.910 | 3.940 | 3.940 | 23,795,949 |
| 2025-12-10 | 3.890 | 3.980 | 3.860 | 3.930 | 3.930 | 34,544,264 |
| 2025-12-09 | 3.970 | 4.010 | 3.850 | 3.890 | 3.890 | 37,957,413 |
| 2025-12-08 | 3.990 | 4.010 | 3.880 | 3.940 | 3.940 | 37,157,466 |
| 2025-12-05 | 4.050 | 4.060 | 3.940 | 3.990 | 3.990 | 35,318,361 |
| 2025-12-04 | 4.140 | 4.140 | 3.970 | 4.050 | 4.050 | 63,870,216 |
| 2025-12-03 | 4.230 | 4.310 | 4.120 | 4.150 | 4.150 | 69,851,321 |
| 2025-12-02 | 3.990 | 4.380 | 3.960 | 4.250 | 4.250 | 194,203,666 |
| 2025-12-01 | 4.120 | 4.150 | 3.930 | 3.960 | 3.960 | 79,116,517 |
| 2025-11-28 | 3.590 | 4.150 | 3.540 | 4.140 | 4.140 | 272,681,628 |
| 2025-11-27 | 3.430 | 3.630 | 3.390 | 3.550 | 3.550 | 68,963,054 |
| 2025-11-26 | 3.410 | 3.430 | 3.380 | 3.410 | 3.410 | 32,831,321 |
| 2025-11-25 | 3.600 | 3.600 | 3.370 | 3.410 | 3.410 | 103,198,600 |
| 2025-11-24 | 3.410 | 3.620 | 3.410 | 3.540 | 3.540 | 210,459,629 |
| 2025-11-21 | 3.240 | 3.240 | 3.140 | 3.160 | 3.160 | 22,582,672 |
| 2025-11-20 | 3.340 | 3.380 | 3.250 | 3.260 | 3.260 | 20,000,277 |
| 2025-11-19 | 3.360 | 3.370 | 3.250 | 3.290 | 3.290 | 13,513,100 |
| 2025-11-18 | 3.360 | 3.360 | 3.270 | 3.280 | 3.280 | 13,339,556 |
| 2025-11-17 | 3.290 | 3.380 | 3.290 | 3.370 | 3.370 | 15,252,000 |
| 2025-11-14 | 3.340 | 3.340 | 3.290 | 3.290 | 3.290 | 11,684,280 |
| 2025-11-13 | 3.370 | 3.380 | 3.340 | 3.360 | 3.360 | 12,193,430 |
| 2025-11-12 | 3.350 | 3.380 | 3.330 | 3.370 | 3.370 | 9,707,987 |
| 2025-11-11 | 3.400 | 3.400 | 3.340 | 3.370 | 3.370 | 18,315,165 |
| 2025-11-10 | 3.420 | 3.440 | 3.320 | 3.370 | 3.370 | 25,158,460 |
| 2025-11-07 | 3.270 | 3.360 | 3.270 | 3.330 | 3.330 | 14,701,271 |
| 2025-11-06 | 3.240 | 3.310 | 3.240 | 3.280 | 3.280 | 16,883,334 |
| 2025-11-05 | 3.220 | 3.230 | 3.160 | 3.210 | 3.210 | 14,556,038 |
| 2025-11-04 | 3.260 | 3.280 | 3.200 | 3.230 | 3.230 | 19,357,299 |
| 2025-11-03 | 3.280 | 3.300 | 3.230 | 3.250 | 3.250 | 13,818,380 |
| 2025-10-31 | 3.310 | 3.330 | 3.260 | 3.260 | 3.260 | 18,537,127 |
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.