Guangzhou Automobile Group Co., Ltd. (HKG:2238)
Hong Kong · Delayed Price · Currency is HKD 3.500
-0.010 (-0.29%)
Sep 18, 2025, 10:52 AM HKT
HKG:2238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.49 | 3.51 | 3.46 | 3.46 | - | 1.17% | 14,667,500 |
| 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 |
| Aug 26, 2025 | 3.72 | 3.78 | 3.66 | 3.75 | 3.75 | 0.81% | 36,483,284 |
| Aug 25, 2025 | 3.71 | 3.78 | 3.59 | 3.72 | 3.72 | 8.45% | 90,698,894 |
| Aug 22, 2025 | 3.45 | 3.47 | 3.40 | 3.43 | 3.43 | -0.29% | 15,796,900 |
| Aug 21, 2025 | 3.41 | 3.47 | 3.39 | 3.44 | 3.44 | 0.88% | 21,373,595 |
| Aug 20, 2025 | 3.40 | 3.46 | 3.35 | 3.41 | 3.41 | 0.59% | 25,591,627 |
| Aug 19, 2025 | 3.43 | 3.45 | 3.37 | 3.39 | 3.39 | -0.88% | 17,516,854 |
| Aug 18, 2025 | 3.32 | 3.45 | 3.32 | 3.42 | 3.42 | 2.70% | 38,434,400 |
| Aug 15, 2025 | 3.24 | 3.33 | 3.22 | 3.33 | 3.33 | 2.46% | 18,472,855 |
| Aug 14, 2025 | 3.28 | 3.31 | 3.22 | 3.25 | 3.25 | -0.61% | 18,532,000 |
| Aug 13, 2025 | 3.27 | 3.30 | 3.23 | 3.27 | 3.27 | -0.30% | 19,994,454 |
| Aug 12, 2025 | 3.21 | 3.29 | 3.20 | 3.28 | 3.28 | 1.55% | 20,360,064 |
| Aug 11, 2025 | 3.19 | 3.25 | 3.18 | 3.23 | 3.23 | 1.25% | 11,319,562 |
| Aug 8, 2025 | 3.20 | 3.24 | 3.17 | 3.19 | 3.19 | - | 11,767,042 |
| Aug 7, 2025 | 3.16 | 3.20 | 3.15 | 3.19 | 3.19 | 1.27% | 10,683,770 |
| Aug 6, 2025 | 3.16 | 3.18 | 3.15 | 3.15 | 3.15 | -0.32% | 7,625,860 |
| Aug 5, 2025 | 3.15 | 3.19 | 3.14 | 3.16 | 3.16 | 0.32% | 10,511,790 |
| Aug 4, 2025 | 3.10 | 3.15 | 3.09 | 3.15 | 3.15 | 0.32% | 12,397,136 |
| Aug 1, 2025 | 3.18 | 3.22 | 3.13 | 3.14 | 3.14 | -1.26% | 15,806,795 |
| 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 |