Guangzhou Automobile Group Co., Ltd. (HKG:2238)
Hong Kong · Delayed Price · Currency is HKD 3.670
-0.120 (-3.17%)
At close: Jan 30, 2026
HKG:2238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.77 | 3.79 | 3.65 | 3.67 | 3.67 | -3.17% | 20,257,903 |
| Jan 29, 2026 | 3.78 | 3.80 | 3.76 | 3.79 | 3.79 | - | 11,712,000 |
| Jan 28, 2026 | 3.80 | 3.82 | 3.77 | 3.79 | 3.79 | -0.79% | 9,462,509 |
| Jan 27, 2026 | 3.82 | 3.86 | 3.77 | 3.82 | 3.82 | - | 15,413,580 |
| Jan 26, 2026 | 3.86 | 3.90 | 3.80 | 3.82 | 3.82 | -1.55% | 16,647,410 |
| Jan 23, 2026 | 3.89 | 3.92 | 3.80 | 3.88 | 3.88 | - | 12,093,800 |
| Jan 22, 2026 | 3.87 | 3.92 | 3.86 | 3.88 | 3.88 | 0.52% | 9,467,081 |
| Jan 21, 2026 | 3.80 | 3.87 | 3.80 | 3.86 | 3.86 | 1.31% | 7,352,900 |
| Jan 20, 2026 | 3.81 | 3.83 | 3.75 | 3.81 | 3.81 | - | 16,384,250 |
| Jan 19, 2026 | 3.81 | 3.83 | 3.77 | 3.81 | 3.81 | - | 12,093,980 |
| Jan 16, 2026 | 3.86 | 3.86 | 3.78 | 3.81 | 3.81 | -0.52% | 12,187,090 |
| Jan 15, 2026 | 3.80 | 3.92 | 3.80 | 3.83 | 3.83 | -0.26% | 10,613,290 |
| Jan 14, 2026 | 3.91 | 3.93 | 3.78 | 3.84 | 3.84 | -1.79% | 22,908,000 |
| Jan 13, 2026 | 3.91 | 3.95 | 3.85 | 3.91 | 3.91 | 0.77% | 17,561,210 |
| Jan 12, 2026 | 3.92 | 3.97 | 3.78 | 3.88 | 3.88 | -1.52% | 31,482,520 |
| Jan 9, 2026 | 3.97 | 4.02 | 3.90 | 3.94 | 3.94 | -1.01% | 16,491,670 |
| Jan 8, 2026 | 4.01 | 4.01 | 3.91 | 3.98 | 3.98 | -1.24% | 25,607,720 |
| Jan 7, 2026 | 4.11 | 4.12 | 4.01 | 4.03 | 4.03 | -1.95% | 19,141,610 |
| Jan 6, 2026 | 4.18 | 4.21 | 4.11 | 4.11 | 4.11 | 0.74% | 34,141,080 |
| Jan 5, 2026 | 3.98 | 4.08 | 3.96 | 4.08 | 4.08 | 3.03% | 24,282,600 |
| Jan 2, 2026 | 4.05 | 4.09 | 3.91 | 3.96 | 3.96 | -3.18% | 12,304,680 |
| Dec 31, 2025 | 4.07 | 4.14 | 4.04 | 4.09 | 4.09 | 0.74% | 14,992,140 |
| Dec 30, 2025 | 4.09 | 4.15 | 4.06 | 4.06 | 4.06 | -0.73% | 20,685,450 |
| Dec 29, 2025 | 3.99 | 4.16 | 3.97 | 4.09 | 4.09 | 2.25% | 28,379,450 |
| Dec 24, 2025 | 4.05 | 4.05 | 3.96 | 4.00 | 4.00 | -0.74% | 14,382,800 |
| Dec 23, 2025 | 4.06 | 4.08 | 4.01 | 4.03 | 4.03 | -0.74% | 17,306,360 |
| Dec 22, 2025 | 3.92 | 4.08 | 3.91 | 4.06 | 4.06 | 3.57% | 33,279,690 |
| Dec 19, 2025 | 3.85 | 3.94 | 3.82 | 3.92 | 3.92 | 2.62% | 18,778,220 |
| Dec 18, 2025 | 3.84 | 3.87 | 3.77 | 3.82 | 3.82 | -0.78% | 18,184,680 |
| Dec 17, 2025 | 3.82 | 3.87 | 3.80 | 3.85 | 3.85 | 1.05% | 18,011,200 |
| Dec 16, 2025 | 3.88 | 3.94 | 3.80 | 3.81 | 3.81 | -1.30% | 29,731,340 |
| Dec 15, 2025 | 3.96 | 3.96 | 3.84 | 3.86 | 3.86 | -2.77% | 23,008,800 |
| Dec 12, 2025 | 3.97 | 4.03 | 3.93 | 3.97 | 3.97 | 0.76% | 23,130,960 |
| Dec 11, 2025 | 3.92 | 3.99 | 3.91 | 3.94 | 3.94 | 0.25% | 23,795,940 |
| Dec 10, 2025 | 3.89 | 3.98 | 3.86 | 3.93 | 3.93 | 1.03% | 34,544,264 |
| Dec 9, 2025 | 3.97 | 4.01 | 3.85 | 3.89 | 3.89 | -1.27% | 37,957,410 |
| Dec 8, 2025 | 3.99 | 4.01 | 3.88 | 3.94 | 3.94 | -1.25% | 37,157,460 |
| Dec 5, 2025 | 4.05 | 4.06 | 3.94 | 3.99 | 3.99 | -1.48% | 35,318,360 |
| Dec 4, 2025 | 4.14 | 4.14 | 3.97 | 4.05 | 4.05 | -2.41% | 63,870,216 |
| Dec 3, 2025 | 4.23 | 4.31 | 4.12 | 4.15 | 4.15 | -2.35% | 69,851,320 |
| Dec 2, 2025 | 3.99 | 4.38 | 3.96 | 4.25 | 4.25 | 7.32% | 194,203,600 |
| Dec 1, 2025 | 4.12 | 4.15 | 3.93 | 3.96 | 3.96 | -4.35% | 79,116,517 |
| 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 |