Guangzhou Automobile Group Co., Ltd. (HKG:2238)
Hong Kong · Delayed Price · Currency is HKD 4.140
+0.590 (16.62%)
At close: Nov 28, 2025
HKG:2238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.59 | 4.15 | 3.54 | 4.14 | 4.14 | 16.62% | 272,681,600 |
| Nov 27, 2025 | 3.43 | 3.63 | 3.39 | 3.55 | 3.55 | 4.11% | 68,963,050 |
| Nov 26, 2025 | 3.41 | 3.43 | 3.38 | 3.41 | 3.41 | - | 32,831,321 |
| Nov 25, 2025 | 3.60 | 3.60 | 3.37 | 3.41 | 3.41 | -3.67% | 103,198,600 |
| Nov 24, 2025 | 3.41 | 3.62 | 3.41 | 3.54 | 3.54 | 12.03% | 210,459,600 |
| Nov 21, 2025 | 3.24 | 3.24 | 3.14 | 3.16 | 3.16 | -3.07% | 22,582,672 |
| Nov 20, 2025 | 3.34 | 3.38 | 3.25 | 3.26 | 3.26 | -0.91% | 20,000,270 |
| Nov 19, 2025 | 3.36 | 3.37 | 3.25 | 3.29 | 3.29 | 0.30% | 13,513,100 |
| Nov 18, 2025 | 3.36 | 3.36 | 3.27 | 3.28 | 3.28 | -2.67% | 13,339,550 |
| Nov 17, 2025 | 3.29 | 3.38 | 3.29 | 3.37 | 3.37 | 2.43% | 15,252,000 |
| Nov 14, 2025 | 3.34 | 3.34 | 3.29 | 3.29 | 3.29 | -2.08% | 11,684,280 |
| Nov 13, 2025 | 3.37 | 3.38 | 3.34 | 3.36 | 3.36 | -0.30% | 12,193,430 |
| Nov 12, 2025 | 3.35 | 3.38 | 3.33 | 3.37 | 3.37 | - | 9,707,987 |
| Nov 11, 2025 | 3.40 | 3.40 | 3.34 | 3.37 | 3.37 | - | 18,315,160 |
| Nov 10, 2025 | 3.42 | 3.44 | 3.32 | 3.37 | 3.37 | 1.20% | 25,158,460 |
| Nov 7, 2025 | 3.27 | 3.36 | 3.27 | 3.33 | 3.33 | 1.52% | 14,701,270 |
| Nov 6, 2025 | 3.24 | 3.31 | 3.24 | 3.28 | 3.28 | 2.18% | 16,883,330 |
| Nov 5, 2025 | 3.22 | 3.23 | 3.16 | 3.21 | 3.21 | -0.62% | 14,556,030 |
| Nov 4, 2025 | 3.26 | 3.28 | 3.20 | 3.23 | 3.23 | -0.62% | 19,357,290 |
| Nov 3, 2025 | 3.28 | 3.30 | 3.23 | 3.25 | 3.25 | -0.31% | 13,818,380 |
| Oct 31, 2025 | 3.31 | 3.33 | 3.26 | 3.26 | 3.26 | -1.81% | 18,537,120 |
| Oct 30, 2025 | 3.37 | 3.37 | 3.31 | 3.32 | 3.32 | -0.90% | 18,599,950 |
| Oct 28, 2025 | 3.33 | 3.37 | 3.29 | 3.35 | 3.35 | 0.90% | 19,580,310 |
| Oct 27, 2025 | 3.38 | 3.38 | 3.27 | 3.32 | 3.32 | -3.77% | 38,578,120 |
| Oct 24, 2025 | 3.43 | 3.49 | 3.43 | 3.45 | 3.45 | -0.29% | 21,026,400 |
| Oct 23, 2025 | 3.38 | 3.47 | 3.33 | 3.46 | 3.46 | 2.37% | 20,223,530 |
| Oct 22, 2025 | 3.40 | 3.40 | 3.35 | 3.38 | 3.38 | 0.30% | 9,627,583 |
| Oct 21, 2025 | 3.39 | 3.41 | 3.36 | 3.37 | 3.37 | - | 16,978,000 |
| Oct 20, 2025 | 3.38 | 3.42 | 3.35 | 3.37 | 3.37 | 1.20% | 15,622,870 |
| Oct 17, 2025 | 3.48 | 3.48 | 3.29 | 3.33 | 3.33 | -2.92% | 26,440,000 |
| Oct 16, 2025 | 3.43 | 3.49 | 3.39 | 3.43 | 3.43 | -0.87% | 36,181,400 |
| Oct 15, 2025 | 3.26 | 3.57 | 3.26 | 3.46 | 3.46 | 9.84% | 191,619,900 |
| Oct 14, 2025 | 3.24 | 3.27 | 3.13 | 3.15 | 3.15 | -2.48% | 24,818,390 |
| Oct 13, 2025 | 3.20 | 3.23 | 3.12 | 3.23 | 3.23 | -1.82% | 33,912,900 |
| Oct 10, 2025 | 3.35 | 3.35 | 3.29 | 3.29 | 3.29 | -1.50% | 12,870,820 |
| Oct 9, 2025 | 3.32 | 3.42 | 3.32 | 3.34 | 3.34 | 1.52% | 23,850,320 |
| Oct 8, 2025 | 3.33 | 3.33 | 3.23 | 3.29 | 3.29 | -1.20% | 3,851,327 |
| Oct 6, 2025 | 3.35 | 3.37 | 3.31 | 3.33 | 3.33 | -1.19% | 2,873,817 |
| Oct 3, 2025 | 3.38 | 3.38 | 3.33 | 3.37 | 3.37 | -0.30% | 4,054,360 |
| Oct 2, 2025 | 3.39 | 3.41 | 3.35 | 3.38 | 3.38 | -0.59% | 5,698,889 |
| Sep 30, 2025 | 3.36 | 3.42 | 3.34 | 3.40 | 3.40 | 1.19% | 13,485,780 |
| Sep 29, 2025 | 3.29 | 3.38 | 3.28 | 3.36 | 3.36 | 2.44% | 11,331,390 |
| Sep 26, 2025 | 3.27 | 3.34 | 3.25 | 3.28 | 3.28 | 0.31% | 17,059,000 |
| Sep 25, 2025 | 3.26 | 3.31 | 3.24 | 3.27 | 3.27 | 0.62% | 15,759,030 |
| Sep 24, 2025 | 3.22 | 3.27 | 3.21 | 3.25 | 3.25 | - | 9,282,923 |
| Sep 23, 2025 | 3.35 | 3.35 | 3.21 | 3.25 | 3.25 | -2.40% | 22,249,690 |
| Sep 22, 2025 | 3.41 | 3.41 | 3.33 | 3.33 | 3.33 | -1.19% | 18,538,880 |
| Sep 19, 2025 | 3.40 | 3.43 | 3.37 | 3.37 | 3.37 | -1.17% | 25,061,660 |
| Sep 18, 2025 | 3.49 | 3.52 | 3.37 | 3.41 | 3.41 | -2.57% | 43,448,470 |
| Sep 17, 2025 | 3.49 | 3.51 | 3.46 | 3.50 | 3.50 | 2.34% | 29,435,820 |