Guangzhou Automobile Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.095	2.110	2.060	2.075	2.075	8,210,800
2026-10-20	2.145	2.160	2.080	2.090	2.090	10,106,243
2026-10-16	2.155	2.185	2.140	2.160	2.160	7,117,616
2026-10-15	2.150	2.160	2.135	2.140	2.140	8,189,129
2026-10-14	2.190	2.215	2.165	2.170	2.170	5,997,183
2026-10-13	2.190	2.200	2.150	2.190	2.190	7,363,385
2026-10-12	2.230	2.260	2.195	2.200	2.200	8,801,550
2026-10-09	2.210	2.240	2.190	2.230	2.230	10,631,190
2026-10-08	2.355	2.360	2.180	2.190	2.190	28,242,545
2026-10-07	2.385	2.385	2.285	2.330	2.330	2,040,000
2026-10-06	2.385	2.430	2.340	2.375	2.375	2,355,327
2026-10-05	2.340	2.385	2.335	2.345	2.345	1,938,896
2026-10-02	2.355	2.385	2.290	2.340	2.340	3,386,180
2026-09-30	2.530	2.580	2.350	2.350	2.350	49,492,586
2026-09-29	2.580	2.685	2.525	2.540	2.540	68,474,078
2026-09-28	2.485	2.575	2.480	2.535	2.535	23,419,600
2026-09-25	2.550	2.600	2.415	2.430	2.430	7,378,800
2026-09-24	2.425	2.575	2.405	2.550	2.550	25,311,500
2026-09-23	2.430	2.460	2.405	2.405	2.405	10,743,235
2026-09-22	2.500	2.515	2.415	2.440	2.440	13,686,000
2026-09-21	2.485	2.510	2.395	2.505	2.505	17,875,686
2026-09-18	2.435	2.515	2.395	2.450	2.450	27,032,221
2026-09-17	2.295	2.445	2.290	2.435	2.435	40,827,328
2026-09-16	2.415	2.415	2.265	2.275	2.275	32,001,943
2026-09-15	2.515	2.695	2.365	2.385	2.385	172,705,656
2026-09-14	2.325	2.325	2.325	2.325	2.325	516,000
2026-09-11	2.130	2.150	2.115	2.140	2.140	4,569,997
2026-09-10	2.160	2.160	2.135	2.150	2.150	8,258,622
2026-09-09	2.165	2.185	2.145	2.175	2.175	4,946,350
2026-09-08	2.160	2.175	2.130	2.165	2.165	6,254,000
2026-09-07	2.160	2.185	2.145	2.155	2.155	5,380,700
2026-09-04	2.145	2.200	2.145	2.170	2.170	10,120,154
2026-09-03	2.140	2.155	2.110	2.110	2.110	8,072,646
2026-09-02	2.170	2.170	2.100	2.115	2.115	11,034,000
2026-09-01	2.180	2.185	2.150	2.155	2.155	10,608,146
2026-08-31	2.220	2.240	2.135	2.150	2.150	25,103,328
2026-08-28	2.095	2.305	2.090	2.250	2.250	43,639,633
2026-08-27	2.130	2.130	2.070	2.085	2.085	13,548,325
2026-08-26	2.130	2.165	2.115	2.115	2.115	13,095,637
2026-08-25	2.130	2.135	2.090	2.130	2.130	8,832,892
2026-08-24	2.145	2.175	2.105	2.110	2.110	8,477,365
2026-08-21	2.235	2.235	2.120	2.140	2.140	20,581,576
2026-08-20	2.145	2.240	2.135	2.200	2.200	22,253,309
2026-08-19	2.190	2.190	2.115	2.120	2.120	8,176,974
2026-08-18	2.185	2.195	2.150	2.185	2.185	9,563,177
2026-08-17	2.195	2.215	2.185	2.185	2.185	5,436,000
2026-08-14	2.235	2.235	2.170	2.180	2.180	4,957,266
2026-08-13	2.240	2.240	2.175	2.185	2.185	10,392,000
2026-08-12	2.230	2.240	2.210	2.225	2.225	6,050,587
2026-08-11	2.265	2.280	2.230	2.240	2.240	5,677,524
2026-08-10	2.220	2.310	2.220	2.290	2.290	7,026,076
2026-08-07	2.235	2.250	2.220	2.230	2.230	5,485,181
2026-08-06	2.270	2.285	2.240	2.245	2.245	6,927,636
2026-08-05	2.290	2.315	2.260	2.295	2.295	6,951,520
2026-08-04	2.335	2.335	2.265	2.270	2.270	8,435,851
2026-08-03	2.350	2.365	2.320	2.330	2.330	7,709,679
2026-07-31	2.390	2.390	2.320	2.350	2.350	8,313,554
2026-07-30	2.360	2.430	2.340	2.400	2.400	16,480,543
2026-07-29	2.210	2.390	2.210	2.350	2.350	33,722,496
2026-07-28	2.200	2.250	2.170	2.200	2.200	9,329,727

Page 1 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.