Singapore markets closed
Straits Times Index
3,337.99 +5.19 (+0.16%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,832.59 +1,408.31 (+2.29%) CMC Crypto 200
1,305.88 +3.81 (+0.29%)
Guangzhou Automobile Group Co., Ltd. (2238.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.790 | 2.830 | 2.760 | 2.760 | 2.760 | 23,118,870 |
| 27 Jun 2024 | 2.910 | 2.920 | 2.790 | 2.790 | 2.790 | 29,383,000 |
| 26 Jun 2024 | 2.970 | 2.970 | 2.900 | 2.930 | 2.930 | 22,109,687 |
| 25 Jun 2024 | 2.950 | 3.010 | 2.950 | 2.970 | 2.970 | 13,410,958 |
| 24 Jun 2024 | 2.980 | 3.000 | 2.920 | 2.940 | 2.940 | 15,224,057 |
| 21 Jun 2024 | 2.990 | 3.020 | 2.960 | 2.980 | 2.980 | 15,728,573 |
| 20 Jun 2024 | 3.060 | 3.060 | 2.980 | 3.010 | 3.010 | 20,049,327 |
| 19 Jun 2024 | 3.040 | 3.070 | 3.040 | 3.070 | 3.070 | 13,475,785 |
| 18 Jun 2024 | 3.020 | 3.050 | 3.010 | 3.030 | 3.030 | 9,751,632 |
| 17 Jun 2024 | 3.040 | 3.070 | 3.010 | 3.020 | 3.020 | 11,664,300 |
| 14 Jun 2024 | 3.030 | 3.060 | 3.020 | 3.020 | 3.020 | 17,167,586 |
| 13 Jun 2024 | 3.030 | 3.080 | 3.020 | 3.030 | 3.030 | 10,706,260 |
| 12 Jun 2024 | 3.070 | 3.070 | 3.010 | 3.020 | 3.020 | 20,853,759 |
| 11 Jun 2024 | 3.130 | 3.140 | 3.060 | 3.070 | 3.070 | 25,404,916 |
| 07 Jun 2024 | 3.190 | 3.210 | 3.120 | 3.140 | 3.140 | 21,994,775 |
| 06 Jun 2024 | 3.290 | 3.290 | 3.170 | 3.180 | 3.180 | 17,782,314 |
| 05 Jun 2024 | 3.290 | 3.330 | 3.250 | 3.270 | 3.270 | 19,822,580 |
| 04 Jun 2024 | 3.350 | 3.350 | 3.250 | 3.270 | 3.270 | 14,559,113 |
| 03 Jun 2024 | 3.230 | 3.370 | 3.220 | 3.350 | 3.350 | 28,849,137 |
| 03 Jun 2024 | 0.10992 Dividend | |||||
| 31 May 2024 | 3.340 | 3.390 | 3.250 | 3.250 | 3.140 | 24,359,823 |
| 30 May 2024 | 3.330 | 3.400 | 3.310 | 3.330 | 3.217 | 12,766,000 |
| 29 May 2024 | 3.320 | 3.360 | 3.300 | 3.330 | 3.217 | 17,327,800 |
| 28 May 2024 | 3.330 | 3.360 | 3.290 | 3.300 | 3.188 | 9,943,635 |
| 27 May 2024 | 3.260 | 3.340 | 3.230 | 3.330 | 3.217 | 10,428,424 |
| 24 May 2024 | 3.320 | 3.320 | 3.250 | 3.260 | 3.150 | 22,584,600 |
| 23 May 2024 | 3.500 | 3.500 | 3.300 | 3.320 | 3.208 | 33,496,363 |
| 22 May 2024 | 3.470 | 3.550 | 3.460 | 3.520 | 3.401 | 14,831,181 |
| 21 May 2024 | 3.490 | 3.500 | 3.440 | 3.470 | 3.353 | 36,724,267 |
| 20 May 2024 | 3.420 | 3.510 | 3.410 | 3.510 | 3.391 | 30,285,032 |
| 17 May 2024 | 3.400 | 3.430 | 3.360 | 3.420 | 3.304 | 19,329,081 |
| 16 May 2024 | 3.360 | 3.410 | 3.320 | 3.370 | 3.256 | 23,072,773 |
| 14 May 2024 | 3.410 | 3.450 | 3.360 | 3.370 | 3.256 | 16,375,307 |
| 13 May 2024 | 3.310 | 3.470 | 3.290 | 3.400 | 3.285 | 22,158,566 |
| 10 May 2024 | 3.290 | 3.360 | 3.260 | 3.350 | 3.237 | 17,181,349 |
| 09 May 2024 | 3.180 | 3.270 | 3.170 | 3.270 | 3.159 | 14,153,202 |
| 08 May 2024 | 3.260 | 3.270 | 3.170 | 3.170 | 3.063 | 14,165,727 |
| 07 May 2024 | 3.300 | 3.320 | 3.240 | 3.260 | 3.150 | 11,713,726 |
| 06 May 2024 | 3.330 | 3.370 | 3.290 | 3.300 | 3.188 | 14,370,070 |
| 03 May 2024 | 3.330 | 3.410 | 3.290 | 3.330 | 3.217 | 8,367,698 |
| 02 May 2024 | 3.230 | 3.300 | 3.210 | 3.290 | 3.179 | 11,173,522 |
| 30 Apr 2024 | 3.350 | 3.350 | 3.240 | 3.250 | 3.140 | 15,386,636 |
| 29 Apr 2024 | 3.260 | 3.370 | 3.260 | 3.320 | 3.208 | 31,617,200 |
| 26 Apr 2024 | 3.170 | 3.270 | 3.170 | 3.250 | 3.140 | 14,576,254 |
| 25 Apr 2024 | 3.130 | 3.250 | 3.130 | 3.170 | 3.063 | 13,170,000 |
| 24 Apr 2024 | 3.120 | 3.180 | 3.120 | 3.150 | 3.043 | 11,015,655 |
| 23 Apr 2024 | 3.100 | 3.130 | 3.080 | 3.110 | 3.005 | 12,013,584 |
| 22 Apr 2024 | 3.140 | 3.140 | 3.070 | 3.090 | 2.985 | 12,074,484 |
| 19 Apr 2024 | 3.160 | 3.160 | 3.090 | 3.110 | 3.005 | 17,668,778 |
| 18 Apr 2024 | 3.090 | 3.240 | 3.090 | 3.160 | 3.053 | 31,763,327 |
| 17 Apr 2024 | 3.060 | 3.110 | 3.050 | 3.090 | 2.985 | 14,924,158 |
| 16 Apr 2024 | 3.120 | 3.120 | 3.040 | 3.050 | 2.947 | 17,181,605 |
| 15 Apr 2024 | 3.200 | 3.200 | 3.080 | 3.120 | 3.014 | 20,516,000 |
| 12 Apr 2024 | 3.370 | 3.370 | 3.170 | 3.200 | 3.092 | 21,053,669 |
| 11 Apr 2024 | 3.420 | 3.420 | 3.320 | 3.350 | 3.237 | 25,431,411 |
| 10 Apr 2024 | 3.280 | 3.470 | 3.280 | 3.420 | 3.304 | 55,368,475 |
| 09 Apr 2024 | 3.110 | 3.240 | 3.110 | 3.220 | 3.111 | 18,803,900 |
| 08 Apr 2024 | 3.010 | 3.170 | 3.010 | 3.110 | 3.005 | 36,925,200 |
| 05 Apr 2024 | 3.180 | 3.180 | 2.940 | 2.970 | 2.870 | 22,072,795 |
| 03 Apr 2024 | 3.150 | 3.180 | 3.140 | 3.180 | 3.072 | 13,132,915 |
| 02 Apr 2024 | 3.210 | 3.240 | 3.150 | 3.170 | 3.063 | 24,772,710 |
| 28 Mar 2024 | 3.140 | 3.240 | 3.120 | 3.210 | 3.101 | 14,371,070 |
| 27 Mar 2024 | 3.210 | 3.210 | 3.130 | 3.140 | 3.034 | 9,469,181 |
| 26 Mar 2024 | 3.220 | 3.250 | 3.180 | 3.200 | 3.092 | 7,710,762 |
| 25 Mar 2024 | 3.300 | 3.300 | 3.220 | 3.220 | 3.111 | 7,261,500 |
| 22 Mar 2024 | 3.400 | 3.410 | 3.290 | 3.290 | 3.179 | 10,303,527 |
| 21 Mar 2024 | 3.380 | 3.420 | 3.370 | 3.400 | 3.285 | 11,322,000 |
| 20 Mar 2024 | 3.480 | 3.480 | 3.370 | 3.380 | 3.266 | 9,467,320 |
| 19 Mar 2024 | 3.460 | 3.560 | 3.380 | 3.440 | 3.324 | 25,334,658 |
| 18 Mar 2024 | 3.350 | 3.470 | 3.330 | 3.460 | 3.343 | 20,734,991 |
| 15 Mar 2024 | 3.270 | 3.340 | 3.230 | 3.330 | 3.217 | 18,665,594 |
| 14 Mar 2024 | 3.320 | 3.350 | 3.260 | 3.290 | 3.179 | 8,324,681 |
| 13 Mar 2024 | 3.350 | 3.370 | 3.270 | 3.310 | 3.198 | 16,753,163 |
| 12 Mar 2024 | 3.220 | 3.320 | 3.200 | 3.320 | 3.208 | 25,155,283 |
| 11 Mar 2024 | 3.160 | 3.220 | 3.150 | 3.220 | 3.111 | 15,417,047 |
| 08 Mar 2024 | 3.200 | 3.250 | 3.200 | 3.220 | 3.111 | 8,694,645 |
| 07 Mar 2024 | 3.260 | 3.290 | 3.180 | 3.210 | 3.101 | 8,905,762 |
| 06 Mar 2024 | 3.250 | 3.310 | 3.230 | 3.260 | 3.150 | 7,095,200 |
| 05 Mar 2024 | 3.270 | 3.310 | 3.240 | 3.250 | 3.140 | 9,674,654 |
| 04 Mar 2024 | 3.430 | 3.430 | 3.300 | 3.310 | 3.198 | 10,360,082 |
| 01 Mar 2024 | 3.400 | 3.440 | 3.370 | 3.430 | 3.314 | 5,420,221 |
| 29 Feb 2024 | 3.350 | 3.430 | 3.350 | 3.390 | 3.275 | 12,743,369 |
| 28 Feb 2024 | 3.470 | 3.480 | 3.340 | 3.350 | 3.237 | 14,698,950 |
| 27 Feb 2024 | 3.420 | 3.480 | 3.380 | 3.470 | 3.353 | 11,683,767 |
| 26 Feb 2024 | 3.390 | 3.490 | 3.390 | 3.420 | 3.304 | 16,610,474 |
| 23 Feb 2024 | 3.360 | 3.380 | 3.320 | 3.360 | 3.246 | 7,641,836 |
| 22 Feb 2024 | 3.300 | 3.360 | 3.280 | 3.360 | 3.246 | 9,364,617 |
| 21 Feb 2024 | 3.270 | 3.360 | 3.210 | 3.300 | 3.188 | 13,499,820 |
| 20 Feb 2024 | 3.250 | 3.260 | 3.180 | 3.250 | 3.140 | 8,925,586 |
| 19 Feb 2024 | 3.300 | 3.330 | 3.260 | 3.260 | 3.150 | 4,185,925 |
| 16 Feb 2024 | 3.150 | 3.370 | 3.150 | 3.350 | 3.237 | 6,462,077 |
| 15 Feb 2024 | 3.140 | 3.160 | 3.080 | 3.140 | 3.034 | 1,931,464 |
| 14 Feb 2024 | 3.200 | 3.210 | 3.070 | 3.160 | 3.053 | 2,647,418 |
| 09 Feb 2024 | 3.230 | 3.230 | 3.130 | 3.200 | 3.092 | 3,128,803 |
| 08 Feb 2024 | 3.210 | 3.300 | 3.210 | 3.240 | 3.130 | 8,086,905 |
| 07 Feb 2024 | 3.220 | 3.280 | 3.200 | 3.210 | 3.101 | 11,962,235 |
| 06 Feb 2024 | 3.030 | 3.210 | 3.030 | 3.210 | 3.101 | 15,155,366 |
| 05 Feb 2024 | 3.080 | 3.090 | 3.000 | 3.050 | 2.947 | 14,567,614 |
| 02 Feb 2024 | 3.140 | 3.190 | 3.040 | 3.090 | 2.985 | 10,706,594 |
| 01 Feb 2024 | 3.070 | 3.160 | 3.060 | 3.100 | 2.995 | 7,649,868 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.