Guangzhou Automobile Group Co., Ltd. (HKG:2238)
Hong Kong
· Delayed Price · Currency is HKD 2.970
+0.060 (2.06%)
Apr 29, 2026, 4:08 PM HKT
HKG:2238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.91 | 2.99 | 2.91 | 2.97 | 2.97 | 2.06% | 30,858,584 |
| Apr 28, 2026 | 3.02 | 3.03 | 2.89 | 2.91 | 2.91 | -3.32% | 32,283,486 |
| Apr 27, 2026 | 3.06 | 3.06 | 2.99 | 3.01 | 3.01 | -1.31% | 19,078,654 |
| Apr 24, 2026 | 3.11 | 3.11 | 3.01 | 3.05 | 3.05 | -1.61% | 15,762,000 |
| Apr 23, 2026 | 3.17 | 3.17 | 3.08 | 3.10 | 3.10 | -1.90% | 13,649,079 |
| Apr 22, 2026 | 3.18 | 3.19 | 3.14 | 3.16 | 3.16 | -0.63% | 9,522,800 |
| Apr 21, 2026 | 3.19 | 3.20 | 3.13 | 3.18 | 3.18 | - | 5,748,000 |
| Apr 20, 2026 | 3.18 | 3.20 | 3.15 | 3.18 | 3.18 | - | 14,124,315 |
| Apr 17, 2026 | 3.15 | 3.20 | 3.09 | 3.18 | 3.18 | 0.95% | 17,624,510 |
| Apr 16, 2026 | 3.12 | 3.17 | 3.12 | 3.15 | 3.15 | 1.29% | 8,753,327 |
| Apr 15, 2026 | 3.15 | 3.18 | 3.10 | 3.11 | 3.11 | -0.96% | 12,060,720 |
| Apr 14, 2026 | 3.18 | 3.19 | 3.13 | 3.14 | 3.14 | -0.32% | 6,277,963 |
| Apr 13, 2026 | 3.18 | 3.21 | 3.13 | 3.15 | 3.15 | -0.94% | 10,351,560 |
| Apr 10, 2026 | 3.19 | 3.22 | 3.16 | 3.18 | 3.18 | -0.31% | 12,564,720 |
| Apr 9, 2026 | 3.25 | 3.25 | 3.17 | 3.19 | 3.19 | -1.85% | 6,701,600 |
| Apr 8, 2026 | 3.15 | 3.28 | 3.13 | 3.25 | 3.25 | 4.84% | 22,076,400 |
| Apr 2, 2026 | 3.08 | 3.13 | 3.05 | 3.10 | 3.10 | 0.65% | 11,877,280 |
| Apr 1, 2026 | 3.08 | 3.10 | 3.02 | 3.08 | 3.08 | 1.32% | 13,459,340 |
| Mar 31, 2026 | 3.02 | 3.08 | 2.96 | 3.04 | 3.04 | 1.33% | 32,404,830 |
| Mar 30, 2026 | 3.14 | 3.15 | 3.00 | 3.00 | 3.00 | -6.25% | 29,126,600 |
| Mar 27, 2026 | 3.21 | 3.22 | 3.13 | 3.20 | 3.20 | 0.31% | 11,628,570 |
| Mar 26, 2026 | 3.27 | 3.28 | 3.19 | 3.19 | 3.19 | -2.15% | 7,053,454 |
| Mar 25, 2026 | 3.25 | 3.30 | 3.23 | 3.26 | 3.26 | 1.56% | 7,451,856 |
| Mar 24, 2026 | 3.23 | 3.26 | 3.17 | 3.21 | 3.21 | 0.31% | 9,858,601 |
| Mar 23, 2026 | 3.23 | 3.28 | 3.15 | 3.20 | 3.20 | -2.44% | 14,929,230 |
| Mar 20, 2026 | 3.32 | 3.33 | 3.26 | 3.28 | 3.28 | -0.91% | 11,886,270 |
| Mar 19, 2026 | 3.40 | 3.40 | 3.29 | 3.31 | 3.31 | -2.65% | 20,490,600 |
| Mar 18, 2026 | 3.52 | 3.54 | 3.38 | 3.40 | 3.40 | -3.41% | 15,646,800 |
| Mar 17, 2026 | 3.48 | 3.58 | 3.48 | 3.52 | 3.52 | 1.15% | 12,984,290 |
| Mar 16, 2026 | 3.44 | 3.49 | 3.36 | 3.48 | 3.48 | 1.46% | 10,385,910 |
| Mar 13, 2026 | 3.48 | 3.49 | 3.41 | 3.43 | 3.43 | -1.72% | 9,625,633 |
| Mar 12, 2026 | 3.55 | 3.57 | 3.47 | 3.49 | 3.49 | -1.69% | 8,162,537 |
| Mar 11, 2026 | 3.46 | 3.58 | 3.43 | 3.55 | 3.55 | 2.60% | 10,453,390 |
| Mar 10, 2026 | 3.49 | 3.54 | 3.44 | 3.46 | 3.46 | -0.57% | 10,364,390 |
| Mar 9, 2026 | 3.45 | 3.49 | 3.40 | 3.48 | 3.48 | -0.85% | 13,864,670 |
| Mar 6, 2026 | 3.43 | 3.51 | 3.42 | 3.51 | 3.51 | 1.74% | 12,014,900 |
| Mar 5, 2026 | 3.46 | 3.58 | 3.44 | 3.45 | 3.45 | 0.29% | 19,056,700 |
| Mar 4, 2026 | 3.49 | 3.49 | 3.38 | 3.44 | 3.44 | -1.43% | 26,589,570 |
| Mar 3, 2026 | 3.68 | 3.68 | 3.46 | 3.49 | 3.49 | -4.38% | 18,104,950 |
| Mar 2, 2026 | 3.71 | 3.71 | 3.59 | 3.65 | 3.65 | -2.14% | 19,268,082 |
| Feb 27, 2026 | 3.77 | 3.80 | 3.71 | 3.73 | 3.73 | -1.06% | 6,892,000 |
| Feb 26, 2026 | 3.80 | 3.80 | 3.71 | 3.77 | 3.77 | -0.79% | 13,539,770 |
| Feb 25, 2026 | 3.81 | 3.87 | 3.77 | 3.80 | 3.80 | -0.26% | 15,058,790 |
| Feb 24, 2026 | 3.78 | 3.82 | 3.76 | 3.81 | 3.81 | -0.78% | 6,993,707 |
| Feb 23, 2026 | 3.77 | 3.84 | 3.71 | 3.84 | 3.84 | 1.86% | 2,971,210 |
| Feb 20, 2026 | 3.83 | 3.88 | 3.75 | 3.77 | 3.77 | -1.57% | 5,449,151 |
| Feb 16, 2026 | 3.79 | 3.84 | 3.76 | 3.83 | 3.83 | 1.06% | 1,954,400 |
| Feb 13, 2026 | 3.75 | 3.81 | 3.71 | 3.79 | 3.79 | 0.26% | 15,330,040 |
| Feb 12, 2026 | 3.79 | 3.85 | 3.75 | 3.78 | 3.78 | -0.26% | 18,846,080 |
| Feb 11, 2026 | 3.80 | 3.80 | 3.75 | 3.79 | 3.79 | 0.26% | 9,163,995 |
| Feb 10, 2026 | 3.81 | 3.82 | 3.71 | 3.78 | 3.78 | 0.27% | 13,802,370 |
| Feb 9, 2026 | 3.74 | 3.82 | 3.74 | 3.77 | 3.77 | 1.07% | 10,619,910 |
| Feb 6, 2026 | 3.66 | 3.75 | 3.65 | 3.73 | 3.73 | 0.81% | 10,898,565 |
| Feb 5, 2026 | 3.71 | 3.72 | 3.63 | 3.70 | 3.70 | - | 9,655,514 |
| Feb 4, 2026 | 3.63 | 3.72 | 3.63 | 3.70 | 3.70 | 1.09% | 11,114,433 |
| Feb 3, 2026 | 3.56 | 3.67 | 3.55 | 3.66 | 3.66 | 3.39% | 23,429,310 |
| Feb 2, 2026 | 3.60 | 3.60 | 3.53 | 3.54 | 3.54 | -3.54% | 19,562,870 |
| 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 |