Guangzhou Automobile Group Co., Ltd. (HKG:2238)
Hong Kong · Delayed Price · Currency is HKD 3.140
-0.040 (-1.26%)
Aug 1, 2025, 4:08 PM HKT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.18 | 3.22 | 3.13 | 3.14 | 3.14 | -1.26% | 15,684,795 |
| Jul 31, 2025 | 3.28 | 3.30 | 3.17 | 3.18 | 3.18 | -3.64% | 30,971,091 |
| Jul 30, 2025 | 3.39 | 3.39 | 3.27 | 3.30 | 3.30 | -2.94% | 29,980,851 |
| Jul 29, 2025 | 3.23 | 3.40 | 3.23 | 3.40 | 3.40 | 6.58% | 59,749,423 |
| Jul 28, 2025 | 3.26 | 3.26 | 3.18 | 3.19 | 3.19 | -0.93% | 17,467,920 |
| Jul 25, 2025 | 3.25 | 3.29 | 3.20 | 3.22 | 3.22 | -0.92% | 18,075,307 |
| Jul 24, 2025 | 3.21 | 3.29 | 3.19 | 3.25 | 3.25 | 1.56% | 32,288,769 |
| Jul 23, 2025 | 3.22 | 3.27 | 3.18 | 3.20 | 3.20 | -0.31% | 33,677,443 |
| Jul 22, 2025 | 3.16 | 3.23 | 3.14 | 3.21 | 3.21 | 1.90% | 53,254,223 |
| Jul 21, 2025 | 3.06 | 3.18 | 3.06 | 3.15 | 3.15 | 2.94% | 38,142,742 |
| Jul 18, 2025 | 3.07 | 3.11 | 3.03 | 3.06 | 3.06 | -0.33% | 25,502,599 |
| Jul 17, 2025 | 3.05 | 3.10 | 3.03 | 3.07 | 3.07 | 0.99% | 22,172,800 |
| Jul 16, 2025 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -1.30% | 17,521,226 |
| Jul 15, 2025 | 3.06 | 3.12 | 3.04 | 3.08 | 3.08 | 0.65% | 28,479,981 |
| Jul 14, 2025 | 3.03 | 3.16 | 3.01 | 3.06 | 3.06 | -0.97% | 36,346,497 |
| Jul 11, 2025 | 2.96 | 3.13 | 2.95 | 3.09 | 3.09 | 4.39% | 66,030,818 |
| Jul 10, 2025 | 2.91 | 2.96 | 2.91 | 2.96 | 2.96 | 1.72% | 12,392,310 |
| Jul 9, 2025 | 2.92 | 2.97 | 2.91 | 2.91 | 2.91 | -0.68% | 17,702,920 |
| Jul 8, 2025 | 2.93 | 2.95 | 2.91 | 2.93 | 2.93 | - | 13,528,642 |
| Jul 7, 2025 | 2.98 | 2.98 | 2.91 | 2.93 | 2.93 | -1.68% | 19,700,120 |
| Jul 4, 2025 | 2.99 | 3.11 | 2.97 | 2.98 | 2.98 | -1.00% | 41,513,200 |
| Jul 3, 2025 | 2.96 | 3.08 | 2.94 | 3.01 | 3.01 | 2.38% | 59,323,431 |
| Jul 2, 2025 | 2.87 | 2.97 | 2.84 | 2.94 | 2.94 | 2.44% | 30,011,816 |
| Jun 30, 2025 | 2.90 | 2.90 | 2.86 | 2.87 | 2.87 | -1.03% | 12,588,800 |
| Jun 27, 2025 | 2.89 | 2.92 | 2.87 | 2.90 | 2.90 | 0.35% | 15,562,800 |
| Jun 26, 2025 | 2.89 | 2.91 | 2.86 | 2.89 | 2.89 | -0.34% | 18,899,636 |
| Jun 25, 2025 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | 2.11% | 22,038,400 |
| Jun 24, 2025 | 2.80 | 2.86 | 2.80 | 2.84 | 2.84 | 1.79% | 13,760,508 |
| Jun 23, 2025 | 2.76 | 2.80 | 2.74 | 2.79 | 2.79 | 0.72% | 10,837,560 |
| Jun 20, 2025 | 2.74 | 2.78 | 2.74 | 2.77 | 2.77 | 1.09% | 14,055,201 |
| Jun 19, 2025 | 2.83 | 2.83 | 2.72 | 2.74 | 2.74 | -2.14% | 16,630,000 |
| Jun 18, 2025 | 2.82 | 2.83 | 2.77 | 2.80 | 2.80 | -0.71% | 13,280,654 |
| Jun 17, 2025 | 2.83 | 2.87 | 2.81 | 2.82 | 2.82 | -0.70% | 19,905,444 |
| Jun 16, 2025 | 2.84 | 2.85 | 2.80 | 2.84 | 2.84 | 0.35% | 17,770,700 |
| Jun 13, 2025 | 2.92 | 2.93 | 2.81 | 2.83 | 2.83 | -3.08% | 45,336,444 |
| Jun 12, 2025 | 2.79 | 3.08 | 2.76 | 2.92 | 2.92 | 4.29% | 108,811,900 |
| Jun 11, 2025 | 2.75 | 2.81 | 2.75 | 2.80 | 2.78 | 1.82% | 21,168,998 |
| Jun 10, 2025 | 2.78 | 2.78 | 2.72 | 2.75 | 2.73 | -0.36% | 18,839,719 |
| Jun 9, 2025 | 2.71 | 2.76 | 2.70 | 2.76 | 2.74 | 1.47% | 10,831,574 |
| Jun 6, 2025 | 2.72 | 2.75 | 2.70 | 2.72 | 2.70 | -0.37% | 9,303,200 |
| Jun 5, 2025 | 2.75 | 2.75 | 2.70 | 2.73 | 2.71 | -0.36% | 12,908,200 |
| Jun 4, 2025 | 2.72 | 2.75 | 2.72 | 2.74 | 2.72 | 0.74% | 11,979,299 |
| Jun 3, 2025 | 2.69 | 2.73 | 2.69 | 2.72 | 2.70 | 2.64% | 13,853,641 |
| Jun 2, 2025 | 2.73 | 2.73 | 2.58 | 2.65 | 2.63 | -3.28% | 10,924,654 |
| May 30, 2025 | 2.80 | 2.80 | 2.74 | 2.74 | 2.72 | -2.49% | 14,678,907 |
| May 29, 2025 | 2.77 | 2.82 | 2.76 | 2.81 | 2.79 | 1.81% | 15,144,400 |
| May 28, 2025 | 2.78 | 2.80 | 2.75 | 2.76 | 2.74 | -0.36% | 10,381,800 |
| May 27, 2025 | 2.80 | 2.80 | 2.74 | 2.77 | 2.75 | -0.72% | 14,521,854 |
| May 26, 2025 | 2.87 | 2.88 | 2.77 | 2.79 | 2.77 | -1.76% | 21,121,399 |
| May 23, 2025 | 2.83 | 2.90 | 2.82 | 2.84 | 2.82 | 1.07% | 17,939,872 |