Guangzhou Automobile Group Co., Ltd. (HKG:2238)
Hong Kong · Delayed Price · Currency is HKD 3.330
+0.050 (1.52%)
Nov 7, 2025, 4:08 PM HKT
HKG:2238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.27 | 3.36 | 3.27 | 3.33 | 3.33 | 1.52% | 13,999,271 |
| Nov 6, 2025 | 3.24 | 3.31 | 3.24 | 3.28 | 3.28 | 2.18% | 16,885,334 |
| Nov 5, 2025 | 3.22 | 3.23 | 3.16 | 3.21 | 3.21 | -0.62% | 14,584,038 |
| Nov 4, 2025 | 3.26 | 3.28 | 3.20 | 3.23 | 3.23 | -0.62% | 19,357,299 |
| 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% | 18,539,127 |
| 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% | 19,580,312 |
| Oct 27, 2025 | 3.38 | 3.38 | 3.27 | 3.32 | 3.32 | -3.77% | 38,578,129 |
| Oct 24, 2025 | 3.43 | 3.49 | 3.43 | 3.45 | 3.45 | -0.29% | 21,030,400 |
| Oct 23, 2025 | 3.38 | 3.47 | 3.33 | 3.46 | 3.46 | 2.37% | 20,223,538 |
| Oct 22, 2025 | 3.40 | 3.40 | 3.35 | 3.38 | 3.38 | 0.30% | 9,629,583 |
| Oct 21, 2025 | 3.39 | 3.41 | 3.36 | 3.37 | 3.37 | - | 16,984,000 |
| Oct 20, 2025 | 3.38 | 3.42 | 3.35 | 3.37 | 3.37 | 1.20% | 15,622,877 |
| Oct 17, 2025 | 3.48 | 3.48 | 3.29 | 3.33 | 3.33 | -2.92% | 26,444,000 |
| Oct 16, 2025 | 3.43 | 3.49 | 3.39 | 3.43 | 3.43 | -0.87% | 36,195,400 |
| Oct 15, 2025 | 3.26 | 3.57 | 3.26 | 3.46 | 3.46 | 9.84% | 191,619,980 |
| Oct 14, 2025 | 3.24 | 3.27 | 3.13 | 3.15 | 3.15 | -2.48% | 24,818,399 |
| Oct 13, 2025 | 3.20 | 3.23 | 3.12 | 3.23 | 3.23 | -1.82% | 33,912,903 |
| Oct 10, 2025 | 3.35 | 3.35 | 3.29 | 3.29 | 3.29 | -1.50% | 12,872,820 |
| Oct 9, 2025 | 3.32 | 3.42 | 3.32 | 3.34 | 3.34 | 1.52% | 23,850,322 |
| 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% | 13,485,788 |
| Sep 29, 2025 | 3.29 | 3.38 | 3.28 | 3.36 | 3.36 | 2.44% | 11,331,397 |
| Sep 26, 2025 | 3.27 | 3.34 | 3.25 | 3.28 | 3.28 | 0.31% | 17,059,009 |
| Sep 25, 2025 | 3.26 | 3.31 | 3.24 | 3.27 | 3.27 | 0.62% | 15,763,032 |
| Sep 24, 2025 | 3.22 | 3.27 | 3.21 | 3.25 | 3.25 | - | 9,284,923 |
| Sep 23, 2025 | 3.35 | 3.35 | 3.21 | 3.25 | 3.25 | -2.40% | 22,285,697 |
| Sep 22, 2025 | 3.41 | 3.41 | 3.33 | 3.33 | 3.33 | -1.19% | 18,538,887 |
| Sep 19, 2025 | 3.40 | 3.43 | 3.37 | 3.37 | 3.37 | -1.17% | 25,279,662 |
| 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% | 29,435,827 |
| Sep 16, 2025 | 3.45 | 3.52 | 3.35 | 3.42 | 3.42 | 0.29% | 53,935,599 |
| Sep 15, 2025 | 3.35 | 3.50 | 3.35 | 3.41 | 3.41 | 2.40% | 28,630,360 |
| Sep 12, 2025 | 3.37 | 3.39 | 3.32 | 3.33 | 3.33 | -0.30% | 17,836,526 |
| Sep 11, 2025 | 3.37 | 3.37 | 3.29 | 3.34 | 3.34 | -0.89% | 19,450,667 |
| Sep 10, 2025 | 3.39 | 3.43 | 3.37 | 3.37 | 3.37 | -0.59% | 18,544,277 |
| Sep 9, 2025 | 3.42 | 3.43 | 3.36 | 3.39 | 3.39 | -0.88% | 12,073,727 |
| Sep 8, 2025 | 3.38 | 3.44 | 3.38 | 3.42 | 3.42 | - | 13,724,305 |
| Sep 5, 2025 | 3.30 | 3.42 | 3.29 | 3.42 | 3.42 | 3.95% | 14,932,906 |
| Sep 4, 2025 | 3.37 | 3.39 | 3.28 | 3.29 | 3.29 | -2.66% | 23,901,981 |
| Sep 3, 2025 | 3.42 | 3.44 | 3.35 | 3.38 | 3.38 | -0.88% | 17,033,684 |
| Sep 2, 2025 | 3.43 | 3.50 | 3.38 | 3.41 | 3.41 | 0.29% | 24,560,371 |
| Sep 1, 2025 | 3.52 | 3.52 | 3.35 | 3.40 | 3.40 | -3.68% | 50,951,463 |
| Aug 29, 2025 | 3.57 | 3.61 | 3.52 | 3.53 | 3.53 | -1.12% | 19,158,392 |
| Aug 28, 2025 | 3.67 | 3.67 | 3.49 | 3.57 | 3.57 | -3.25% | 33,069,856 |
| Aug 27, 2025 | 3.78 | 3.81 | 3.63 | 3.69 | 3.69 | -1.60% | 51,635,444 |