Guangzhou Automobile Group Co Ltd (2238)

2238
🏛️ Hongkong →
3.36
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 3.63 3.64 3.61 3.63 4.0M
2023-12-28 3.50 3.64 3.50 3.61 10.1M
2023-12-27 3.46 3.53 3.46 3.51 11.4M
2023-12-22 3.44 3.49 3.41 3.45 11.1M
2023-12-21 3.38 3.45 3.35 3.44 8.3M
2023-12-20 3.38 3.41 3.36 3.38 8.4M
2023-12-19 3.43 3.43 3.36 3.37 10.5M
2023-12-18 3.45 3.45 3.42 3.44 8.7M
2023-12-15 3.49 3.53 3.45 3.45 22.3M
2023-12-14 3.43 3.50 3.42 3.43 11.3M
2023-12-13 3.45 3.46 3.42 3.43 11.9M
2023-12-12 3.40 3.48 3.40 3.45 9.5M
2023-12-11 3.43 3.44 3.36 3.42 21.3M
2023-12-08 3.47 3.48 3.41 3.46 12.7M
2023-12-07 3.48 3.48 3.42 3.47 8.8M
2023-12-06 3.46 3.52 3.44 3.50 8.5M
2023-12-05 3.53 3.53 3.45 3.46 16.4M
2023-12-04 3.61 3.61 3.52 3.52 16.1M
2023-12-01 3.63 3.63 3.55 3.59 26.0M
2023-11-30 3.68 3.70 3.62 3.62 38.1M
2023-11-29 3.80 3.80 3.65 3.68 18.5M
2023-11-28 3.66 3.82 3.63 3.79 25.5M
2023-11-27 3.70 3.70 3.63 3.68 9.3M
2023-11-24 3.70 3.74 3.66 3.69 10.9M
2023-11-23 3.61 3.73 3.60 3.73 13.7M
2023-11-22 3.64 3.66 3.60 3.61 10.5M
2023-11-21 3.69 3.72 3.62 3.63 13.3M
2023-11-20 3.67 3.70 3.65 3.67 8.0M
2023-11-17 3.67 3.67 3.63 3.64 6.4M
2023-11-16 3.75 3.75 3.67 3.69 10.0M
2023-11-15 3.65 3.74 3.65 3.73 12.4M
2023-11-14 3.61 3.64 3.60 3.61 9.3M
2023-11-13 3.60 3.61 3.57 3.60 7.2M
2023-11-10 3.68 3.68 3.58 3.59 20.3M
2023-11-09 3.74 3.75 3.69 3.69 6.6M
2023-11-08 3.75 3.76 3.71 3.73 7.7M
2023-11-07 3.82 3.82 3.76 3.77 10.8M
2023-11-06 3.74 3.83 3.74 3.82 13.3M
2023-11-03 3.71 3.75 3.67 3.71 10.1M
2023-11-02 3.69 3.73 3.65 3.66 9.8M
2023-11-01 3.66 3.70 3.62 3.67 6.7M
2023-10-31 3.73 3.76 3.63 3.66 12.7M
2023-10-30 3.74 3.75 3.69 3.74 12.6M
2023-10-27 3.67 3.81 3.65 3.78 21.6M
2023-10-26 3.64 3.68 3.59 3.64 12.8M
2023-10-25 3.66 3.72 3.63 3.65 9.8M
2023-10-24 3.63 3.66 3.57 3.61 11.3M
2023-10-20 3.64 3.68 3.61 3.67 14.6M
2023-10-19 3.76 3.76 3.64 3.65 21.7M
2023-10-18 3.76 3.88 3.76 3.79 17.1M
2023-10-17 3.78 3.80 3.74 3.78 7.1M
2023-10-16 3.82 3.82 3.74 3.75 4.9M
2023-10-13 3.82 3.86 3.80 3.82 7.1M
2023-10-12 3.76 3.90 3.76 3.86 15.1M
2023-10-11 3.75 3.78 3.72 3.74 10.8M
2023-10-10 3.72 3.77 3.72 3.72 6.9M
2023-10-09 3.75 3.76 3.69 3.73 7.9M
2023-10-06 3.67 3.75 3.67 3.72 3.7M
2023-10-05 3.77 3.77 3.63 3.67 2.8M
2023-10-04 3.68 3.69 3.62 3.66 8.1M
2023-10-03 3.81 3.83 3.65 3.71 5.1M
2023-09-29 3.73 3.90 3.73 3.87 6.3M
2023-09-28 3.78 3.84 3.68 3.72 30.7M
2023-09-27 3.76 3.82 3.74 3.76 18.4M
2023-09-26 3.83 3.88 3.74 3.76 20.3M
2023-09-25 3.89 3.89 3.84 3.85 7.7M
2023-09-22 3.82 3.91 3.81 3.90 14.3M
2023-09-21 3.90 3.90 3.80 3.82 18.4M
2023-09-20 3.95 3.95 3.88 3.90 8.3M
2023-09-19 3.98 3.98 3.88 3.95 18.6M
2023-09-18 4.02 4.04 3.96 3.98 12.5M
2023-09-15 4.01 4.05 3.98 4.00 26.8M
2023-09-14 4.03 4.06 3.97 4.01 20.8M
2023-09-13 4.08 4.10 4.02 4.04 8.9M
2023-09-12 4.08 4.10 4.04 4.08 11.8M
2023-09-11 4.06 4.13 4.02 4.11 7.8M
2023-09-07 4.13 4.13 4.05 4.06 12.0M
2023-09-06 4.15 4.20 4.12 4.18 8.1M
2023-09-05 4.23 4.23 4.13 4.14 6.9M
2023-09-04 4.19 4.25 4.15 4.23 13.4M
2023-08-31 4.17 4.19 4.09 4.13 14.9M
2023-08-30 4.20 4.23 4.14 4.15 11.4M
2023-08-29 4.10 4.20 4.09 4.17 15.7M
2023-08-28 4.24 4.29 4.08 4.10 16.5M
2023-08-25 4.11 4.15 4.09 4.12 6.2M
2023-08-24 4.09 4.17 4.07 4.11 9.2M
2023-08-23 4.11 4.15 4.06 4.08 11.0M
2023-08-22 4.10 4.15 4.05 4.11 10.5M
2023-08-21 4.23 4.23 4.08 4.09 21.5M
2023-08-18 4.29 4.31 4.21 4.21 15.7M
2023-08-17 4.22 4.34 4.15 4.29 13.8M
2023-08-16 4.30 4.30 4.23 4.25 9.9M
2023-08-15 4.30 4.34 4.25 4.30 17.0M
2023-08-14 4.50 4.50 4.30 4.34 28.6M
2023-08-11 4.58 4.62 4.49 4.49 16.5M
2023-08-10 4.60 4.64 4.56 4.62 7.1M
2023-08-09 4.65 4.66 4.59 4.61 12.3M
2023-08-08 4.73 4.74 4.64 4.68 12.6M
2023-08-07 4.77 4.84 4.69 4.74 12.5M
2023-08-04 4.79 4.83 4.73 4.77 6.4M
2023-08-03 4.78 4.79 4.71 4.73 9.4M
2023-08-02 4.77 4.90 4.73 4.78 17.8M
2023-08-01 4.86 4.89 4.75 4.78 25.1M
2023-07-31 4.84 4.97 4.82 4.88 36.0M
2023-07-28 4.73 4.83 4.65 4.80 23.5M
2023-07-27 4.65 4.83 4.65 4.76 38.1M
2023-07-26 4.68 4.68 4.56 4.59 13.7M
2023-07-25 4.62 4.69 4.60 4.66 24.5M
2023-07-24 4.62 4.62 4.48 4.54 15.8M
2023-07-21 4.56 4.61 4.53 4.60 11.2M
2023-07-20 4.65 4.66 4.56 4.59 10.2M
2023-07-19 4.64 4.70 4.55 4.64 19.5M
2023-07-18 4.71 4.71 4.61 4.67 12.3M
2023-07-14 4.77 4.77 4.62 4.71 23.4M
2023-07-13 4.84 4.87 4.76 4.77 9.9M
2023-07-12 4.86 4.92 4.79 4.81 6.1M
2023-07-11 4.83 4.86 4.76 4.86 6.2M
2023-07-10 4.82 4.84 4.74 4.77 6.3M
2023-07-07 4.88 4.88 4.76 4.76 5.6M
2023-07-06 4.90 4.95 4.83 4.88 7.7M
2023-07-05 4.98 5.00 4.87 4.89 7.7M
2023-07-04 4.94 5.07 4.91 4.96 17.6M
2023-07-03 4.69 5.00 4.68 4.97 43.5M
2023-06-30 4.57 4.69 4.57 4.67 14.8M
2023-06-29 4.60 4.63 4.53 4.56 5.3M
2023-06-28 4.60 4.62 4.55 4.60 4.5M
2023-06-27 4.57 4.60 4.53 4.57 4.6M
2023-06-26 4.48 4.59 4.44 4.57 8.7M
2023-06-23 4.70 4.70 4.42 4.43 7.7M
2023-06-21 4.62 4.68 4.57 4.60 6.6M
2023-06-20 4.80 4.80 4.62 4.64 13.2M
2023-06-19 4.70 4.81 4.68 4.77 10.0M
2023-06-16 4.79 4.80 4.70 4.71 12.2M
2023-06-15 4.72 4.79 4.69 4.79 13.1M
2023-06-14 4.64 4.73 4.62 4.66 11.7M
2023-06-13 4.60 4.65 4.59 4.60 8.2M
2023-06-12 4.63 4.64 4.58 4.61 6.4M
2023-06-09 4.58 4.68 4.58 4.58 9.9M
2023-06-08 4.56 4.65 4.54 4.55 5.0M
2023-06-07 4.52 4.63 4.46 4.58 18.3M
2023-06-06 4.71 4.76 4.62 4.65 11.5M
2023-06-05 4.76 4.77 4.65 4.70 15.8M
2023-06-02 4.59 4.77 4.56 4.70 34.6M
2023-06-01 4.49 4.59 4.43 4.54 13.7M
2023-05-31 4.49 4.49 4.40 4.49 23.5M
2023-05-30 4.50 4.54 4.45 4.49 12.0M
2023-05-29 4.58 4.58 4.44 4.50 16.6M
2023-05-25 4.66 4.67 4.54 4.58 16.9M
2023-05-24 4.74 4.75 4.66 4.68 9.7M
2023-05-23 4.81 4.82 4.73 4.74 5.4M
2023-05-22 4.74 4.84 4.74 4.81 7.1M
2023-05-19 4.74 4.78 4.71 4.74 6.4M
2023-05-18 4.78 4.81 4.73 4.76 5.3M
2023-05-17 4.86 4.87 4.73 4.74 11.7M
2023-05-16 4.92 4.94 4.83 4.86 10.1M
2023-05-15 4.87 4.96 4.84 4.90 10.0M
2023-05-12 4.97 5.00 4.86 4.87 9.9M
2023-05-11 4.95 5.03 4.92 4.97 11.4M
2023-05-10 4.88 4.98 4.81 4.95 13.5M
2023-05-09 4.87 4.92 4.84 4.87 10.0M
2023-05-08 4.81 4.96 4.81 4.85 12.8M
2023-05-05 4.80 4.84 4.75 4.79 12.2M
2023-05-04 4.70 4.82 4.70 4.79 11.2M
2023-05-03 4.64 4.73 4.57 4.66 10.2M
2023-05-02 4.90 4.98 4.68 4.70 13.0M
2023-04-28 4.84 4.92 4.83 4.87 12.5M
2023-04-27 4.80 4.86 4.76 4.83 6.2M
2023-04-26 4.70 4.82 4.69 4.81 6.6M
2023-04-25 4.85 4.85 4.68 4.70 13.7M
2023-04-24 4.84 4.92 4.78 4.83 13.7M
2023-04-21 4.87 4.92 4.81 4.82 13.4M
2023-04-20 4.93 4.93 4.87 4.87 15.7M
2023-04-19 5.02 5.02 4.91 4.93 10.9M
2023-04-18 5.06 5.07 5.01 5.03 11.9M
2023-04-17 4.98 5.10 4.98 5.05 20.2M
2023-04-14 4.87 5.03 4.87 4.98 18.0M
2023-04-13 4.84 4.87 4.74 4.85 22.7M
2023-04-12 4.95 4.98 4.83 4.87 26.6M
2023-04-11 4.98 4.98 4.87 4.94 19.6M
2023-04-06 4.89 4.93 4.83 4.91 15.0M
2023-04-04 5.05 5.08 4.85 4.89 19.9M
2023-04-03 5.00 5.08 4.94 5.03 17.1M
2023-03-31 5.00 5.08 4.93 4.95 18.8M
2023-03-30 4.97 5.02 4.87 4.99 16.9M
2023-03-29 4.97 5.01 4.93 4.99 14.3M
2023-03-28 4.92 4.96 4.88 4.93 7.7M
2023-03-27 4.97 4.99 4.84 4.87 10.6M
2023-03-24 4.94 5.02 4.92 4.95 14.4M
2023-03-23 4.85 4.99 4.82 4.99 15.7M
2023-03-22 4.81 4.98 4.81 4.86 23.1M
2023-03-21 4.75 4.80 4.70 4.78 28.7M
2023-03-20 4.75 4.76 4.67 4.70 27.9M
2023-03-17 4.75 4.79 4.63 4.74 61.8M
2023-03-16 4.85 4.85 4.72 4.73 40.0M
2023-03-15 4.78 4.87 4.78 4.81 21.7M
2023-03-14 4.85 4.85 4.72 4.75 24.8M
2023-03-13 4.90 4.93 4.75 4.85 32.9M
2023-03-10 5.18 5.18 4.90 4.90 49.5M
2023-03-09 5.30 5.33 5.22 5.23 16.1M
2023-03-08 5.36 5.38 5.25 5.29 13.6M
2023-03-07 5.35 5.50 5.31 5.43 27.7M
2023-03-06 5.32 5.36 5.26 5.36 12.3M
2023-03-03 5.31 5.36 5.25 5.31 10.8M
2023-03-02 5.19 5.30 5.19 5.27 18.9M
2023-03-01 5.01 5.25 5.01 5.24 20.1M
2023-02-28 5.16 5.18 4.99 5.00 38.9M
2023-02-27 5.18 5.21 5.10 5.15 21.8M
2023-02-24 5.38 5.38 5.20 5.21 24.7M
2023-02-23 5.39 5.45 5.36 5.38 12.3M
2023-02-22 5.41 5.42 5.34 5.41 12.4M
2023-02-21 5.41 5.55 5.38 5.44 18.4M
2023-02-20 5.36 5.45 5.30 5.42 12.2M
2023-02-17 5.36 5.43 5.34 5.36 11.5M
2023-02-16 5.42 5.49 5.33 5.36 15.9M
2023-02-15 5.50 5.52 5.36 5.40 20.3M
2023-02-14 5.53 5.53 5.46 5.48 7.7M
2023-02-13 5.47 5.50 5.40 5.49 11.1M
2023-02-10 5.60 5.62 5.48 5.50 12.8M
2023-02-09 5.52 5.65 5.52 5.62 13.1M
2023-02-08 5.58 5.60 5.54 5.56 10.0M
2023-02-07 5.65 5.71 5.57 5.60 14.5M
2023-02-06 5.78 5.78 5.58 5.62 17.8M
2023-02-03 5.82 5.83 5.71 5.78 10.3M
2023-02-02 5.98 5.98 5.80 5.82 20.0M
2023-02-01 5.64 5.95 5.62 5.95 44.1M
2023-01-31 5.65 5.76 5.56 5.62 23.1M
2023-01-30 5.79 5.82 5.61 5.64 28.0M
2023-01-27 5.82 5.82 5.65 5.79 17.5M
2023-01-26 5.70 5.83 5.68 5.79 20.0M
2023-01-20 5.60 5.66 5.57 5.65 8.7M
2023-01-19 5.52 5.63 5.52 5.61 6.6M
2023-01-18 5.56 5.65 5.53 5.61 14.2M
2023-01-17 5.63 5.63 5.50 5.59 14.4M
2023-01-16 5.66 5.72 5.59 5.65 15.9M
2023-01-13 5.62 5.70 5.58 5.65 12.6M
2023-01-12 5.59 5.75 5.56 5.61 19.2M
2023-01-11 5.64 5.67 5.54 5.56 17.7M
2023-01-10 5.52 5.75 5.43 5.64 24.3M
2023-01-09 5.55 5.60 5.46 5.47 19.5M
2023-01-06 5.51 5.69 5.50 5.54 24.0M
2023-01-05 5.48 5.60 5.44 5.51 22.4M
2023-01-04 5.33 5.42 5.29 5.39 15.8M
2023-01-03 5.25 5.35 5.14 5.33 15.3M