Grand Baoxin Auto Group Limited (HKG:1293)
Hong Kong · Delayed Price · Currency is HKD 0.0860
-0.0480 (-35.82%)
At close: Mar 31, 2025
Grand Baoxin Auto Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.13 | 0.13 | 0.08 | 0.09 | 0.09 | -35.82% | 8,954,500 |
| Mar 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.47% | 176,000 |
| Mar 27, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.86% | 722,000 |
| Mar 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.76% | 481,000 |
| Mar 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 21, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.52% | 30,000 |
| Mar 20, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -0.70% | 245,500 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.14% | 421,500 |
| Mar 18, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 5.48% | 140,000 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.35% | 102,000 |
| Mar 14, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.99% | 775,000 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 20,000 |
| Mar 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 17,500 |
| Mar 10, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.82% | 252,000 |
| Mar 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100,000 |
| Mar 6, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 4.67% | 812,500 |
| Mar 5, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 1.35% | 151,000 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.99% | 169,000 |
| Mar 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.95% | 435,000 |
| Feb 28, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.94% | 328,000 |
| Feb 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.14% | 990,500 |
| Feb 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.60% | 43,500 |
| Feb 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 40,500 |
| Feb 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 1,463,000 |
| Feb 21, 2025 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | -4.52% | 4,539,500 |
| Feb 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.84% | 155,000 |
| Feb 19, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 517,500 |
| Feb 18, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.17% | 824,000 |
| Feb 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.22% | 345,000 |
| Feb 14, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 1,160,500 |
| Feb 13, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.74% | 131,500 |
| Feb 12, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | - | 730,500 |
| Feb 11, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.04% | 430,000 |
| Feb 10, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 0.52% | 1,151,500 |
| Feb 7, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.55% | 2,954,000 |
| Feb 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 259,000 |
| Feb 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 476,500 |
| Feb 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.85% | 250,500 |
| Feb 3, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | - | 595,500 |
| Jan 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 48,000 |
| Jan 27, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.29% | 119,000 |
| Jan 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 506,500 |
| Jan 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 294,000 |
| Jan 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.59% | 418,000 |
| Jan 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.50% | 1,114,000 |
| Jan 20, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.04% | 101,500 |
| Jan 17, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | -7.98% | 2,905,000 |
| Jan 16, 2025 | 0.22 | 0.23 | 0.19 | 0.21 | 0.21 | 5.45% | 5,444,500 |