AuGroup (SHENZHEN) Cross-Border Business Co., Ltd. (HKG:2519)
Hong Kong
· Delayed Price · Currency is HKD 4.500
+0.300 (7.14%)
Apr 29, 2026, 3:56 PM HKT
HKG:2519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 7.14% | 3,000 |
| Apr 28, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 5,100 |
| Apr 27, 2026 | 4.24 | 4.30 | 4.10 | 4.10 | 4.10 | -3.30% | 27,300 |
| Apr 24, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Apr 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Apr 22, 2026 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | 1.44% | 1,800 |
| Apr 21, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 300 |
| Apr 20, 2026 | 4.18 | 4.18 | 4.17 | 4.18 | 4.18 | 0.24% | 27,600 |
| Apr 17, 2026 | 4.30 | 4.60 | 4.17 | 4.17 | 4.17 | -3.02% | 4,800 |
| Apr 16, 2026 | 4.47 | 4.47 | 4.22 | 4.30 | 4.30 | -6.52% | 4,500 |
| Apr 15, 2026 | 4.47 | 4.88 | 4.47 | 4.60 | 4.60 | 2.68% | 17,700 |
| Apr 14, 2026 | 4.30 | 4.48 | 4.30 | 4.48 | 4.48 | 4.19% | 5,700 |
| Apr 13, 2026 | 4.40 | 4.40 | 4.03 | 4.30 | 4.30 | 2.38% | 38,400 |
| Apr 10, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 23,700 |
| Apr 9, 2026 | 4.00 | 4.10 | 3.87 | 4.10 | 4.10 | 2.50% | 485,400 |
| Apr 8, 2026 | 4.00 | 4.08 | 3.90 | 4.00 | 4.00 | - | 92,700 |
| Apr 2, 2026 | 4.00 | 4.03 | 3.98 | 4.00 | 4.00 | - | 38,400 |
| Apr 1, 2026 | 4.20 | 4.26 | 3.43 | 4.00 | 4.00 | -8.68% | 294,300 |
| Mar 31, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 39,900 |
| Mar 30, 2026 | 4.37 | 4.37 | 4.37 | 4.38 | 4.38 | 0.23% | 1,800 |
| Mar 27, 2026 | 4.36 | 4.63 | 4.36 | 4.37 | 4.37 | 0.23% | 12,300 |
| Mar 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.58% | 1,200 |
| Mar 25, 2026 | 4.38 | 4.43 | 4.31 | 4.43 | 4.43 | -0.23% | 12,300 |
| Mar 24, 2026 | 4.34 | 4.46 | 4.32 | 4.44 | 4.44 | 1.37% | 20,100 |
| Mar 23, 2026 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -2.23% | 10,800 |
| Mar 20, 2026 | 4.66 | 4.66 | 4.45 | 4.48 | 4.48 | -5.29% | 12,600 |
| Mar 19, 2026 | 4.61 | 4.73 | 4.60 | 4.73 | 4.73 | -2.07% | 6,600 |
| Mar 18, 2026 | 4.90 | 4.90 | 4.50 | 4.83 | 4.83 | -1.02% | 26,100 |
| Mar 17, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Mar 16, 2026 | 4.41 | 4.88 | 4.40 | 4.88 | 4.88 | 0.83% | 23,400 |
| Mar 13, 2026 | 4.90 | 4.90 | 4.90 | 4.84 | 4.84 | -1.22% | 1,200 |
| Mar 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 300 |
| Mar 10, 2026 | 4.48 | 4.90 | 4.48 | 4.90 | 4.90 | 9.37% | 90,300 |
| 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 |