AuGroup (SHENZHEN) Cross-Border Business Co., Ltd. (HKG:2519)
Hong Kong
· Delayed Price · Currency is HKD 4.800
+0.320 (7.14%)
Mar 10, 2026, 11:47 AM HKT
HKG:2519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.91 | 4.91 | 4.30 | 4.48 | 4.48 | -8.57% | 118,800 |
| Mar 6, 2026 | 5.00 | 5.10 | 4.50 | 4.90 | 4.90 | -3.92% | 22,800 |
| Mar 5, 2026 | 5.28 | 5.28 | 5.00 | 5.10 | 5.10 | -3.41% | 25,200 |
| Mar 4, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 9,900 |
| Mar 3, 2026 | 5.17 | 5.31 | 5.00 | 5.28 | 5.28 | 2.13% | 27,300 |
| Mar 2, 2026 | 5.12 | 5.17 | 5.12 | 5.17 | 5.17 | 0.98% | 24,300 |
| Feb 27, 2026 | 5.10 | 5.12 | 5.05 | 5.12 | 5.12 | 0.39% | 7,200 |
| Feb 26, 2026 | 5.00 | 5.01 | 5.00 | 5.10 | 5.10 | 2.20% | 36,600 |
| Feb 25, 2026 | 5.00 | 5.01 | 4.99 | 4.99 | 4.99 | -3.85% | 17,100 |
| Feb 24, 2026 | 5.11 | 5.19 | 5.00 | 5.19 | 5.19 | -0.19% | 81,300 |
| Feb 23, 2026 | 5.20 | 5.21 | 5.16 | 5.20 | 5.20 | - | 64,200 |
| Feb 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | - |
| Feb 16, 2026 | 5.26 | 5.26 | 5.18 | 5.18 | 5.18 | -1.52% | 40,200 |
| Feb 13, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 300 |
| Feb 12, 2026 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | -0.38% | 14,100 |
| Feb 11, 2026 | 5.20 | 5.28 | 5.20 | 5.28 | 5.28 | 1.54% | 36,600 |
| Feb 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1,800 |
| Feb 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 900 |
| Feb 5, 2026 | 5.24 | 5.24 | 5.20 | 5.20 | 5.20 | -0.76% | 21,000 |
| Feb 4, 2026 | 5.20 | 5.26 | 5.15 | 5.24 | 5.24 | 0.77% | 64,800 |
| Feb 3, 2026 | 5.10 | 5.10 | 5.10 | 5.20 | 5.20 | -1.33% | 4,200 |
| Feb 2, 2026 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | 0.38% | 22,500 |
| Jan 30, 2026 | 5.31 | 5.49 | 5.20 | 5.25 | 5.25 | -4.89% | 95,700 |
| Jan 29, 2026 | 5.54 | 5.54 | 5.50 | 5.52 | 5.52 | -0.18% | 41,400 |
| Jan 28, 2026 | 5.60 | 5.60 | 5.51 | 5.53 | 5.53 | -5.47% | 6,000 |
| Jan 27, 2026 | 5.92 | 5.92 | 5.85 | 5.85 | 5.85 | -1.52% | 1,800 |
| Jan 26, 2026 | 5.84 | 6.04 | 5.84 | 5.94 | 5.94 | 1.71% | 2,400 |
| Jan 23, 2026 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | -3.47% | 13,800 |
| Jan 22, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.98% | - |
| Jan 21, 2026 | 6.19 | 6.19 | 6.19 | 6.11 | 6.11 | 2.86% | 900 |
| Jan 20, 2026 | 5.95 | 5.95 | 5.95 | 5.94 | 5.94 | -2.62% | 3,900 |
| Jan 19, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -2.71% | 21,900 |
| Jan 16, 2026 | 6.10 | 6.37 | 6.10 | 6.27 | 6.27 | 2.96% | 205,200 |
| Jan 15, 2026 | 6.67 | 6.67 | 5.00 | 6.09 | 6.09 | -8.70% | 23,100 |
| Jan 14, 2026 | 6.70 | 6.71 | 6.70 | 6.67 | 6.67 | -0.45% | 28,200 |
| Jan 13, 2026 | 6.71 | 6.71 | 6.70 | 6.70 | 6.70 | 0.15% | 600 |
| Jan 12, 2026 | 6.73 | 6.73 | 6.73 | 6.69 | 6.69 | -0.59% | 900 |
| Jan 9, 2026 | 6.70 | 6.75 | 6.53 | 6.73 | 6.73 | 3.06% | 53,100 |
| Jan 8, 2026 | 6.49 | 6.72 | 6.48 | 6.53 | 6.53 | 0.77% | 24,900 |
| Jan 7, 2026 | 6.09 | 6.48 | 6.09 | 6.48 | 6.48 | 0.78% | 1,001,700 |
| Jan 6, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - | 1,602,300 |
| Jan 5, 2026 | 6.08 | 6.50 | 6.08 | 6.43 | 6.43 | 5.76% | 77,400 |
| Jan 2, 2026 | 6.07 | 6.08 | 6.07 | 6.08 | 6.08 | 0.16% | 7,500 |
| Dec 31, 2025 | 5.92 | 6.08 | 5.92 | 6.07 | 6.07 | 3.06% | 45,600 |
| Dec 30, 2025 | 5.70 | 5.89 | 5.65 | 5.89 | 5.89 | 5.56% | 18,600 |
| Dec 29, 2025 | 5.50 | 5.69 | 5.50 | 5.58 | 5.58 | 1.45% | 46,800 |
| Dec 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Dec 23, 2025 | 5.41 | 5.41 | 5.41 | 5.50 | 5.50 | 1.85% | 900 |
| Dec 22, 2025 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | - | 600 |
| Dec 19, 2025 | 5.39 | 5.39 | 5.39 | 5.40 | 5.40 | 0.93% | 900 |
| Dec 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.19% | - |
| Dec 17, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.19% | 300 |
| Dec 16, 2025 | 5.31 | 5.33 | 5.08 | 5.33 | 5.33 | 0.19% | 33,600 |
| Dec 15, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.19% | - |
| Dec 12, 2025 | 5.59 | 5.59 | 5.06 | 5.31 | 5.31 | -4.84% | 121,800 |
| Dec 11, 2025 | 5.55 | 5.70 | 5.55 | 5.58 | 5.58 | 0.54% | 21,300 |
| Dec 10, 2025 | 5.54 | 5.54 | 5.54 | 5.55 | 5.55 | 0.36% | 300 |
| Dec 9, 2025 | 5.58 | 5.58 | 5.53 | 5.53 | 5.53 | -0.90% | 9,900 |
| Dec 8, 2025 | 5.59 | 5.59 | 5.59 | 5.58 | 5.58 | -0.18% | 1,200 |
| Dec 5, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 5,100 |
| Dec 4, 2025 | 5.51 | 5.59 | 5.51 | 5.59 | 5.59 | -2.44% | 5,900 |
| Dec 3, 2025 | 5.97 | 5.97 | 5.97 | 5.73 | 5.73 | 3.24% | 300 |
| Dec 2, 2025 | 5.50 | 5.65 | 5.50 | 5.55 | 5.55 | 0.91% | 70,800 |
| Dec 1, 2025 | 5.41 | 5.51 | 5.40 | 5.50 | 5.50 | 1.10% | 81,900 |
| Nov 28, 2025 | 5.25 | 5.69 | 5.06 | 5.44 | 5.44 | 3.62% | 129,300 |
| Nov 27, 2025 | 5.40 | 5.50 | 5.12 | 5.25 | 5.25 | -2.78% | 32,700 |
| Nov 26, 2025 | 5.25 | 5.50 | 5.24 | 5.40 | 5.40 | 3.45% | 19,500 |
| Nov 25, 2025 | 5.28 | 5.35 | 5.08 | 5.22 | 5.22 | -3.87% | 86,400 |
| Nov 24, 2025 | 5.44 | 5.59 | 5.22 | 5.43 | 5.43 | -4.57% | 60,300 |
| Nov 21, 2025 | 5.67 | 5.69 | 5.15 | 5.69 | 5.69 | 0.35% | 169,800 |
| Nov 20, 2025 | 5.50 | 5.70 | 5.16 | 5.67 | 5.67 | 9.46% | 65,100 |
| Nov 19, 2025 | 5.65 | 5.68 | 5.18 | 5.18 | 5.18 | -8.48% | 57,000 |
| Nov 18, 2025 | 5.30 | 5.66 | 5.30 | 5.66 | 5.66 | 0.71% | 7,500 |
| Nov 17, 2025 | 5.29 | 5.39 | 5.29 | 5.62 | 5.62 | 8.29% | 34,200 |
| Nov 14, 2025 | 5.67 | 5.75 | 5.02 | 5.19 | 5.19 | -8.47% | 71,700 |
| Nov 13, 2025 | 5.79 | 5.79 | 5.50 | 5.67 | 5.67 | -0.87% | 107,100 |
| Nov 12, 2025 | 6.15 | 6.16 | 5.51 | 5.72 | 5.72 | -6.99% | 192,900 |
| Nov 11, 2025 | 6.50 | 6.50 | 5.91 | 6.15 | 6.15 | -5.24% | 378,300 |
| Nov 10, 2025 | 6.56 | 6.68 | 6.32 | 6.49 | 6.49 | -3.99% | 48,900 |
| Nov 7, 2025 | 7.00 | 7.00 | 6.76 | 6.76 | 6.76 | -5.59% | 9,300 |
| Nov 6, 2025 | 7.19 | 7.19 | 6.91 | 7.16 | 7.16 | -4.53% | 3,000 |
| Nov 5, 2025 | 6.55 | 8.00 | 6.21 | 7.50 | 7.50 | 14.50% | 533,100 |
| Nov 4, 2025 | 6.58 | 6.62 | 6.19 | 6.55 | 6.55 | -0.46% | 11,400 |
| Nov 3, 2025 | 6.67 | 6.67 | 6.58 | 6.58 | 6.58 | -0.45% | 59,400 |
| Oct 31, 2025 | 7.00 | 7.58 | 6.00 | 6.61 | 6.61 | -11.87% | 426,300 |
| Oct 30, 2025 | 6.70 | 7.50 | 6.50 | 7.50 | 7.50 | 11.94% | 56,700 |
| Oct 28, 2025 | 6.70 | 6.80 | 6.53 | 6.70 | 6.70 | - | 8,700 |
| Oct 27, 2025 | 6.89 | 7.01 | 6.70 | 6.70 | 6.70 | -0.89% | 26,700 |
| Oct 24, 2025 | 6.80 | 6.80 | 6.76 | 6.76 | 6.76 | - | 17,700 |
| Oct 23, 2025 | 6.79 | 6.80 | 6.66 | 6.76 | 6.76 | -0.44% | 12,300 |
| Oct 22, 2025 | 6.51 | 6.80 | 6.45 | 6.79 | 6.79 | -1.88% | 42,900 |
| Oct 21, 2025 | 6.82 | 6.93 | 6.70 | 6.92 | 6.92 | 1.17% | 11,400 |
| Oct 20, 2025 | 7.00 | 7.00 | 6.62 | 6.84 | 6.84 | -2.29% | 28,500 |
| Oct 17, 2025 | 6.76 | 7.43 | 6.70 | 7.00 | 7.00 | -1.41% | 17,400 |
| Oct 16, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 8,700 |
| Oct 15, 2025 | 7.00 | 7.69 | 6.82 | 7.00 | 7.00 | - | 21,600 |
| Oct 14, 2025 | 7.00 | 7.01 | 7.00 | 7.00 | 7.00 | - | 3,900 |
| Oct 13, 2025 | 7.00 | 7.02 | 6.95 | 7.00 | 7.00 | 1.01% | 17,700 |
| Oct 10, 2025 | 6.94 | 6.94 | 6.81 | 6.93 | 6.93 | -0.14% | 2,700 |