HKSE - Delayed Quote • HKD
Dongfeng Motor Group Company Limited (0489.HK)
At close: 4:09 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 2.970 | 3.020 | 2.920 | 2.960 | 2.960 | 25,070,873 |
| Apr 24, 2024 | 2.970 | 3.030 | 2.920 | 2.970 | 2.970 | 22,224,856 |
| Apr 23, 2024 | 2.890 | 2.940 | 2.850 | 2.900 | 2.900 | 16,895,240 |
| Apr 22, 2024 | 2.820 | 2.930 | 2.810 | 2.890 | 2.890 | 15,556,912 |
| Apr 19, 2024 | 2.800 | 2.820 | 2.750 | 2.820 | 2.820 | 17,699,949 |
| Apr 18, 2024 | 2.790 | 2.850 | 2.770 | 2.800 | 2.800 | 13,777,484 |
| Apr 17, 2024 | 2.710 | 2.810 | 2.710 | 2.790 | 2.790 | 11,330,000 |
| Apr 16, 2024 | 2.800 | 2.810 | 2.700 | 2.720 | 2.720 | 25,933,336 |
| Apr 15, 2024 | 2.820 | 2.850 | 2.800 | 2.800 | 2.800 | 17,025,896 |
| Apr 12, 2024 | 2.900 | 2.900 | 2.820 | 2.830 | 2.830 | 23,733,905 |
| Apr 11, 2024 | 2.930 | 2.940 | 2.870 | 2.900 | 2.900 | 25,921,122 |
| Apr 10, 2024 | 2.890 | 2.970 | 2.890 | 2.940 | 2.940 | 23,477,067 |
| Apr 9, 2024 | 2.800 | 2.900 | 2.790 | 2.890 | 2.890 | 26,234,965 |
| Apr 8, 2024 | 2.800 | 2.910 | 2.780 | 2.800 | 2.800 | 36,324,000 |
| Apr 5, 2024 | 2.970 | 2.980 | 2.730 | 2.730 | 2.730 | 21,590,213 |
| Apr 3, 2024 | 3.060 | 3.080 | 2.980 | 2.980 | 2.980 | 22,700,673 |
| Apr 2, 2024 | 3.260 | 3.330 | 3.040 | 3.050 | 3.050 | 31,531,245 |
| Mar 28, 2024 | 3.220 | 3.290 | 3.150 | 3.270 | 3.270 | 19,708,646 |
| Mar 27, 2024 | 3.330 | 3.340 | 3.200 | 3.220 | 3.220 | 11,638,019 |
| Mar 26, 2024 | 3.450 | 3.450 | 3.310 | 3.330 | 3.330 | 16,588,000 |
| Mar 25, 2024 | 3.480 | 3.510 | 3.400 | 3.440 | 3.440 | 15,230,000 |
| Mar 22, 2024 | 3.550 | 3.550 | 3.410 | 3.460 | 3.460 | 18,410,792 |
| Mar 21, 2024 | 3.620 | 3.640 | 3.510 | 3.540 | 3.540 | 24,970,629 |
| Mar 20, 2024 | 3.530 | 3.670 | 3.480 | 3.630 | 3.630 | 32,354,530 |
| Mar 19, 2024 | 3.700 | 3.740 | 3.540 | 3.540 | 3.540 | 27,132,511 |
| Mar 18, 2024 | 3.200 | 3.770 | 3.200 | 3.730 | 3.730 | 89,403,933 |
| Mar 15, 2024 | 3.130 | 3.220 | 3.050 | 3.180 | 3.180 | 56,752,776 |
| Mar 14, 2024 | 3.080 | 3.150 | 3.060 | 3.140 | 3.140 | 15,706,917 |
| Mar 13, 2024 | 3.110 | 3.180 | 3.080 | 3.080 | 3.080 | 18,279,361 |
| Mar 12, 2024 | 3.080 | 3.170 | 3.070 | 3.090 | 3.090 | 21,433,812 |
| Mar 11, 2024 | 3.130 | 3.140 | 2.970 | 3.060 | 3.060 | 79,113,287 |
| Mar 8, 2024 | 3.210 | 3.460 | 3.200 | 3.390 | 3.390 | 22,442,544 |
| Mar 7, 2024 | 3.290 | 3.320 | 3.190 | 3.220 | 3.220 | 14,499,058 |
| Mar 6, 2024 | 3.290 | 3.350 | 3.230 | 3.290 | 3.290 | 10,606,000 |
| Mar 5, 2024 | 3.270 | 3.360 | 3.200 | 3.270 | 3.270 | 17,544,168 |
| Mar 4, 2024 | 3.310 | 3.320 | 3.280 | 3.300 | 3.300 | 6,521,633 |
| Mar 1, 2024 | 3.350 | 3.360 | 3.290 | 3.300 | 3.300 | 9,014,354 |
| Feb 29, 2024 | 3.230 | 3.350 | 3.230 | 3.350 | 3.350 | 26,613,369 |
| Feb 28, 2024 | 3.380 | 3.400 | 3.230 | 3.250 | 3.250 | 11,452,564 |
| Feb 27, 2024 | 3.370 | 3.430 | 3.350 | 3.400 | 3.400 | 10,889,439 |
| Feb 26, 2024 | 3.270 | 3.440 | 3.270 | 3.380 | 3.380 | 11,116,996 |
| Feb 23, 2024 | 3.370 | 3.370 | 3.270 | 3.280 | 3.280 | 8,320,716 |
| Feb 22, 2024 | 3.210 | 3.380 | 3.190 | 3.370 | 3.370 | 12,014,400 |
| Feb 21, 2024 | 3.110 | 3.250 | 3.080 | 3.210 | 3.210 | 12,136,180 |
| Feb 20, 2024 | 3.130 | 3.150 | 3.060 | 3.110 | 3.110 | 6,944,779 |
| Feb 19, 2024 | 3.100 | 3.180 | 3.090 | 3.130 | 3.130 | 9,452,186 |
| Feb 16, 2024 | 2.990 | 3.090 | 2.980 | 3.080 | 3.080 | 8,580,940 |
| Feb 15, 2024 | 2.980 | 2.990 | 2.920 | 2.960 | 2.960 | 4,970,788 |
| Feb 14, 2024 | 3.150 | 3.150 | 2.860 | 2.980 | 2.980 | 16,604,728 |
| Feb 9, 2024 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | - |
| Feb 8, 2024 | 3.190 | 3.250 | 3.160 | 3.220 | 3.220 | 6,639,840 |
| Feb 7, 2024 | 3.220 | 3.310 | 3.160 | 3.170 | 3.170 | 7,427,509 |
| Feb 6, 2024 | 3.090 | 3.200 | 3.070 | 3.190 | 3.190 | 9,021,171 |
| Feb 5, 2024 | 3.100 | 3.140 | 3.000 | 3.100 | 3.100 | 12,652,140 |
| Feb 2, 2024 | 3.090 | 3.150 | 3.060 | 3.110 | 3.110 | 11,298,689 |
| Feb 1, 2024 | 3.030 | 3.110 | 3.000 | 3.070 | 3.070 | 6,992,000 |
| Jan 31, 2024 | 3.060 | 3.100 | 3.000 | 3.020 | 3.020 | 7,590,136 |
| Jan 30, 2024 | 3.120 | 3.120 | 3.050 | 3.060 | 3.060 | 5,781,455 |
| Jan 29, 2024 | 3.130 | 3.180 | 3.110 | 3.120 | 3.120 | 5,297,841 |
| Jan 26, 2024 | 3.190 | 3.200 | 3.110 | 3.120 | 3.120 | 5,612,897 |
| Jan 25, 2024 | 3.120 | 3.190 | 3.060 | 3.190 | 3.190 | 11,440,210 |
| Jan 24, 2024 | 3.130 | 3.140 | 3.020 | 3.110 | 3.110 | 15,476,965 |
| Jan 23, 2024 | 3.020 | 3.120 | 3.000 | 3.100 | 3.100 | 12,595,310 |
| Jan 22, 2024 | 3.160 | 3.350 | 2.970 | 3.010 | 3.010 | 34,758,000 |
| Jan 19, 2024 | 3.200 | 3.200 | 3.090 | 3.100 | 3.100 | 4,542,518 |
| Jan 18, 2024 | 3.130 | 3.200 | 3.080 | 3.190 | 3.190 | 8,738,807 |
| Jan 17, 2024 | 3.270 | 3.270 | 3.090 | 3.130 | 3.130 | 15,875,476 |
| Jan 16, 2024 | 3.360 | 3.380 | 3.260 | 3.270 | 3.270 | 5,545,000 |
| Jan 15, 2024 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | - |
| Jan 12, 2024 | 3.450 | 3.450 | 3.350 | 3.370 | 3.370 | 5,244,235 |
| Jan 11, 2024 | 3.420 | 3.500 | 3.390 | 3.430 | 3.430 | 6,098,428 |
| Jan 10, 2024 | 3.470 | 3.470 | 3.410 | 3.420 | 3.420 | 7,450,820 |
| Jan 9, 2024 | 3.480 | 3.520 | 3.450 | 3.480 | 3.480 | 7,546,976 |
| Jan 8, 2024 | 3.610 | 3.620 | 3.460 | 3.480 | 3.480 | 6,213,719 |
| Jan 5, 2024 | 3.710 | 3.720 | 3.590 | 3.620 | 3.620 | 10,658,000 |
| Jan 4, 2024 | 3.820 | 3.850 | 3.690 | 3.720 | 3.720 | 7,166,465 |
| Jan 3, 2024 | 3.860 | 3.890 | 3.820 | 3.850 | 3.850 | 7,387,031 |
| Jan 2, 2024 | 3.860 | 3.920 | 3.850 | 3.860 | 3.860 | 4,001,114 |
| Dec 29, 2023 | 3.830 | 3.910 | 3.810 | 3.890 | 3.890 | 8,330,399 |
| Dec 28, 2023 | 3.740 | 3.850 | 3.730 | 3.830 | 3.830 | 8,407,993 |
| Dec 27, 2023 | 3.700 | 3.740 | 3.690 | 3.730 | 3.730 | 8,076,000 |
| Dec 22, 2023 | 3.710 | 3.740 | 3.670 | 3.700 | 3.700 | 4,134,193 |
| Dec 21, 2023 | 3.670 | 3.750 | 3.660 | 3.730 | 3.730 | 4,469,422 |
| Dec 20, 2023 | 3.650 | 3.730 | 3.620 | 3.710 | 3.710 | 12,289,953 |
| Dec 19, 2023 | 3.630 | 3.670 | 3.600 | 3.640 | 3.640 | 5,261,039 |
| Dec 18, 2023 | 3.710 | 3.710 | 3.630 | 3.660 | 3.660 | 10,185,567 |
| Dec 15, 2023 | 3.770 | 3.850 | 3.690 | 3.710 | 3.710 | 15,998,154 |
| Dec 14, 2023 | 3.870 | 3.920 | 3.760 | 3.790 | 3.790 | 10,995,300 |
| Dec 13, 2023 | 3.960 | 3.970 | 3.860 | 3.870 | 3.870 | 5,308,429 |
| Dec 12, 2023 | 3.950 | 4.030 | 3.900 | 3.980 | 3.980 | 11,276,233 |
| Dec 11, 2023 | 3.840 | 3.970 | 3.790 | 3.950 | 3.950 | 17,044,154 |
| Dec 8, 2023 | 3.880 | 3.880 | 3.820 | 3.860 | 3.860 | 8,478,000 |
| Dec 7, 2023 | 3.960 | 3.960 | 3.690 | 3.850 | 3.850 | 37,497,738 |
| Dec 6, 2023 | 4.040 | 4.060 | 3.940 | 3.980 | 3.980 | 10,525,485 |
| Dec 5, 2023 | 4.030 | 4.050 | 3.990 | 4.030 | 4.030 | 13,739,100 |
| Dec 4, 2023 | 3.960 | 4.050 | 3.920 | 4.030 | 4.030 | 14,116,333 |
| Dec 1, 2023 | 3.910 | 4.040 | 3.840 | 3.960 | 3.960 | 18,525,643 |
| Nov 30, 2023 | 3.960 | 3.990 | 3.840 | 3.920 | 3.920 | 26,178,177 |
| Nov 29, 2023 | 3.840 | 3.990 | 3.840 | 3.970 | 3.970 | 32,478,676 |
| Nov 28, 2023 | 3.720 | 3.900 | 3.690 | 3.870 | 3.870 | 23,157,200 |
| Nov 27, 2023 | 3.680 | 3.740 | 3.650 | 3.720 | 3.720 | 13,503,254 |
| Nov 24, 2023 | 3.730 | 3.750 | 3.660 | 3.680 | 3.680 | 9,100,000 |
| Nov 23, 2023 | 3.630 | 3.730 | 3.630 | 3.730 | 3.730 | 14,574,000 |
| Nov 22, 2023 | 3.630 | 3.660 | 3.600 | 3.640 | 3.640 | 8,296,000 |
| Nov 21, 2023 | 3.660 | 3.700 | 3.590 | 3.650 | 3.650 | 10,092,967 |
| Nov 20, 2023 | 3.690 | 3.740 | 3.640 | 3.670 | 3.670 | 6,642,100 |
| Nov 17, 2023 | 3.640 | 3.720 | 3.620 | 3.690 | 3.690 | 13,303,156 |
| Nov 16, 2023 | 3.590 | 3.680 | 3.580 | 3.670 | 3.670 | 8,783,586 |
| Nov 15, 2023 | 3.600 | 3.610 | 3.550 | 3.600 | 3.600 | 11,826,351 |
| Nov 14, 2023 | 3.470 | 3.590 | 3.460 | 3.570 | 3.570 | 21,812,125 |
| Nov 13, 2023 | 3.500 | 3.500 | 3.440 | 3.470 | 3.470 | 10,895,142 |
| Nov 10, 2023 | 3.540 | 3.550 | 3.450 | 3.480 | 3.480 | 21,123,879 |
| Nov 9, 2023 | 3.570 | 3.590 | 3.540 | 3.560 | 3.560 | 8,039,251 |
| Nov 8, 2023 | 3.570 | 3.580 | 3.540 | 3.560 | 3.560 | 6,292,215 |
| Nov 7, 2023 | 3.570 | 3.620 | 3.550 | 3.580 | 3.580 | 6,125,550 |
| Nov 6, 2023 | 3.550 | 3.600 | 3.540 | 3.590 | 3.590 | 9,243,460 |
| Nov 3, 2023 | 3.500 | 3.560 | 3.490 | 3.530 | 3.530 | 11,477,016 |
| Nov 2, 2023 | 3.490 | 3.540 | 3.470 | 3.500 | 3.500 | 19,144,111 |
| Nov 1, 2023 | 3.450 | 3.520 | 3.450 | 3.490 | 3.490 | 11,336,353 |
| Oct 31, 2023 | 3.490 | 3.520 | 3.390 | 3.440 | 3.440 | 16,050,394 |
| Oct 30, 2023 | 3.450 | 3.490 | 3.440 | 3.480 | 3.480 | 12,835,200 |
| Oct 27, 2023 | 3.330 | 3.520 | 3.330 | 3.480 | 3.480 | 35,124,070 |
| Oct 26, 2023 | 3.240 | 3.380 | 3.240 | 3.330 | 3.330 | 18,744,908 |
| Oct 25, 2023 | 3.290 | 3.310 | 3.220 | 3.250 | 3.250 | 14,380,850 |
| Oct 24, 2023 | 3.250 | 3.340 | 3.180 | 3.260 | 3.260 | 25,418,100 |
| Oct 20, 2023 | 3.160 | 3.290 | 3.140 | 3.260 | 3.260 | 14,019,987 |
| Oct 19, 2023 | 3.140 | 3.200 | 3.090 | 3.170 | 3.170 | 19,924,000 |
| Oct 18, 2023 | 3.130 | 3.180 | 3.130 | 3.160 | 3.160 | 12,110,000 |
| Oct 17, 2023 | 3.140 | 3.150 | 3.120 | 3.140 | 3.140 | 4,772,000 |
| Oct 16, 2023 | 3.150 | 3.150 | 3.110 | 3.110 | 3.110 | 4,200,000 |
| Oct 13, 2023 | 3.150 | 3.170 | 3.140 | 3.150 | 3.150 | 3,348,000 |
| Oct 12, 2023 | 3.090 | 3.190 | 3.080 | 3.180 | 3.180 | 15,489,725 |
| Oct 11, 2023 | 3.070 | 3.100 | 3.050 | 3.060 | 3.060 | 23,320,531 |
| Oct 10, 2023 | 3.090 | 3.110 | 3.050 | 3.060 | 3.060 | 9,149,022 |
| Oct 9, 2023 | 3.080 | 3.130 | 3.030 | 3.080 | 3.080 | 6,422,158 |
| Oct 6, 2023 | 3.020 | 3.080 | 3.020 | 3.060 | 3.060 | 6,416,000 |
| Oct 5, 2023 | 3.020 | 3.060 | 3.010 | 3.020 | 3.020 | 11,081,392 |
| Oct 4, 2023 | 3.040 | 3.050 | 2.970 | 3.030 | 3.030 | 12,594,162 |
| Oct 3, 2023 | 3.070 | 3.070 | 2.930 | 3.060 | 3.060 | 9,570,700 |
| Sep 29, 2023 | 3.040 | 3.110 | 3.010 | 3.090 | 3.090 | 7,588,000 |
| Sep 28, 2023 | 3.030 | 3.080 | 3.020 | 3.050 | 3.050 | 6,980,000 |
| Sep 27, 2023 | 3.040 | 3.070 | 3.030 | 3.040 | 3.040 | 7,944,000 |
| Sep 26, 2023 | 3.040 | 3.070 | 3.030 | 3.050 | 3.050 | 9,711,267 |
| Sep 25, 2023 | 3.070 | 3.120 | 3.040 | 3.060 | 3.060 | 6,121,539 |
| Sep 22, 2023 | 2.980 | 3.110 | 2.980 | 3.100 | 3.100 | 13,094,869 |
| Sep 21, 2023 | 3.030 | 3.040 | 2.970 | 2.990 | 2.990 | 14,990,494 |
| Sep 20, 2023 | 3.040 | 3.070 | 3.030 | 3.030 | 3.030 | 9,882,279 |
| Sep 19, 2023 | 3.060 | 3.070 | 3.030 | 3.050 | 3.050 | 6,996,717 |
| Sep 18, 2023 | 3.060 | 3.090 | 3.030 | 3.050 | 3.050 | 9,712,063 |
| Sep 15, 2023 | 3.030 | 3.080 | 3.010 | 3.060 | 3.060 | 20,683,568 |
| Sep 14, 2023 | 3.000 | 3.050 | 2.980 | 3.020 | 3.020 | 14,700,073 |
| Sep 13, 2023 | 2.990 | 3.020 | 2.940 | 2.990 | 2.990 | 14,979,420 |
| Sep 12, 2023 | 2.980 | 2.990 | 2.920 | 2.980 | 2.980 | 13,155,844 |
| Sep 11, 2023 | 2.930 | 2.980 | 2.900 | 2.970 | 2.970 | 15,775,000 |
| Sep 7, 2023 | 2.960 | 2.990 | 2.920 | 2.930 | 2.930 | 16,894,000 |
| Sep 6, 2023 | 2.980 | 2.990 | 2.920 | 2.970 | 2.970 | 11,714,000 |
| Sep 5, 2023 | 2.980 | 2.990 | 2.940 | 2.950 | 2.950 | 12,422,000 |
| Sep 4, 2023 | 2.900 | 3.020 | 2.870 | 2.990 | 2.990 | 13,847,499 |
| Aug 31, 2023 | 2.910 | 2.910 | 2.860 | 2.880 | 2.880 | 18,172,000 |
| Aug 30, 2023 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 12,617,000 |
| Aug 29, 2023 | 2.910 | 3.000 | 2.910 | 2.980 | 2.980 | 10,432,486 |
| Aug 28, 2023 | 3.010 | 3.040 | 2.900 | 2.900 | 2.900 | 6,994,000 |
| Aug 25, 2023 | 2.920 | 2.950 | 2.900 | 2.930 | 2.930 | 5,504,000 |
| Aug 24, 2023 | 2.920 | 2.960 | 2.910 | 2.930 | 2.930 | 3,626,480 |
| Aug 23, 2023 | 2.940 | 2.970 | 2.880 | 2.900 | 2.900 | 7,810,000 |
| Aug 22, 2023 | 2.920 | 2.970 | 2.880 | 2.940 | 2.940 | 12,639,176 |
| Aug 21, 2023 | 3.010 | 3.010 | 2.900 | 2.910 | 2.910 | 11,770,413 |
| Aug 18, 2023 | 3.090 | 3.090 | 2.990 | 2.990 | 2.990 | 10,920,000 |
| Aug 17, 2023 | 3.000 | 3.110 | 2.990 | 3.070 | 3.070 | 9,553,779 |
| Aug 16, 2023 | 3.020 | 3.030 | 2.980 | 3.000 | 3.000 | 11,166,798 |
| Aug 15, 2023 | 3.070 | 3.100 | 3.020 | 3.030 | 3.030 | 9,229,261 |
| Aug 14, 2023 | 3.320 | 3.320 | 3.070 | 3.090 | 3.090 | 22,091,733 |
| Aug 11, 2023 | 3.370 | 3.370 | 3.270 | 3.330 | 3.330 | 15,444,414 |
| Aug 10, 2023 | 3.380 | 3.380 | 3.320 | 3.360 | 3.360 | 8,006,271 |
| Aug 9, 2023 | 3.420 | 3.420 | 3.350 | 3.380 | 3.380 | 7,968,391 |
| Aug 8, 2023 | 3.390 | 3.430 | 3.360 | 3.400 | 3.400 | 10,628,000 |
| Aug 7, 2023 | 3.480 | 3.480 | 3.390 | 3.400 | 3.400 | 10,280,000 |
| Aug 4, 2023 | 3.490 | 3.530 | 3.460 | 3.480 | 3.480 | 8,948,206 |
| Aug 3, 2023 | 3.500 | 3.520 | 3.450 | 3.480 | 3.480 | 8,748,328 |
| Aug 2, 2023 | 3.560 | 3.630 | 3.470 | 3.500 | 3.500 | 13,857,442 |
| Aug 1, 2023 | 3.620 | 3.650 | 3.560 | 3.580 | 3.580 | 13,231,232 |
| Jul 31, 2023 | 3.700 | 3.760 | 3.620 | 3.640 | 3.640 | 18,350,802 |
| Jul 28, 2023 | 3.650 | 3.700 | 3.590 | 3.680 | 3.680 | 10,053,155 |
| Jul 27, 2023 | 3.580 | 3.730 | 3.560 | 3.680 | 3.680 | 16,574,000 |
| Jul 26, 2023 | 3.560 | 3.590 | 3.510 | 3.570 | 3.570 | 11,717,058 |
| Jul 25, 2023 | 3.520 | 3.620 | 3.510 | 3.580 | 3.580 | 9,780,741 |
| Jul 24, 2023 | 3.540 | 3.540 | 3.460 | 3.490 | 3.490 | 5,529,537 |
| Jul 21, 2023 | 3.530 | 3.570 | 3.500 | 3.550 | 3.550 | 7,628,279 |
| Jul 20, 2023 | 3.530 | 3.580 | 3.520 | 3.550 | 3.550 | 7,488,400 |
| Jul 19, 2023 | 3.500 | 3.520 | 3.430 | 3.520 | 3.520 | 8,773,015 |
| Jul 18, 2023 | 3.530 | 3.560 | 3.460 | 3.530 | 3.530 | 7,266,030 |
| Jul 14, 2023 | 3.590 | 3.610 | 3.510 | 3.560 | 3.560 | 7,624,600 |
| Jul 13, 2023 | 3.610 | 3.630 | 3.580 | 3.620 | 3.620 | 4,717,600 |
| Jul 12, 2023 | 3.640 | 3.690 | 3.580 | 3.580 | 3.580 | 6,796,461 |
| Jul 11, 2023 | 3.650 | 3.670 | 3.600 | 3.640 | 3.640 | 5,886,627 |
| Jul 10, 2023 | 3.660 | 3.710 | 3.590 | 3.630 | 3.630 | 5,002,000 |
| Jul 7, 2023 | 3.640 | 3.660 | 3.610 | 3.620 | 3.620 | 3,068,000 |
| Jul 6, 2023 | 3.680 | 3.750 | 3.630 | 3.670 | 3.670 | 8,259,099 |
| Jul 5, 2023 | 3.710 | 3.770 | 3.650 | 3.680 | 3.680 | 5,318,550 |
| Jul 4, 2023 | 3.720 | 3.750 | 3.690 | 3.740 | 3.740 | 3,115,074 |
| Jul 3, 2023 | 3.610 | 3.750 | 3.590 | 3.720 | 3.720 | 10,889,073 |
| Jun 30, 2023 | 3.550 | 3.600 | 3.530 | 3.580 | 3.580 | 5,742,789 |
| Jun 29, 2023 | 3.510 | 3.580 | 3.510 | 3.550 | 3.550 | 4,448,000 |
| Jun 28, 2023 | 3.550 | 3.580 | 3.510 | 3.530 | 3.530 | 5,018,000 |
| Jun 27, 2023 | 3.580 | 3.590 | 3.510 | 3.540 | 3.540 | 5,020,816 |
| Jun 26, 2023 | 3.390 | 3.630 | 3.370 | 3.590 | 3.590 | 17,845,300 |
| Jun 23, 2023 | 0.328 Dividend | |||||
| Jun 23, 2023 | 3.570 | 3.570 | 3.340 | 3.340 | 3.340 | 10,236,906 |
| Jun 21, 2023 | 3.870 | 3.880 | 3.830 | 3.850 | 3.522 | 10,838,260 |
| Jun 20, 2023 | 4.060 | 4.080 | 3.870 | 3.880 | 3.550 | 15,416,000 |
| Jun 19, 2023 | 4.080 | 4.100 | 4.010 | 4.050 | 3.705 | 10,404,903 |
| Jun 16, 2023 | 4.090 | 4.150 | 4.050 | 4.070 | 3.723 | 20,246,169 |
| Jun 15, 2023 | 4.030 | 4.140 | 3.970 | 4.110 | 3.760 | 23,806,160 |
| Jun 14, 2023 | 3.940 | 4.040 | 3.930 | 4.030 | 3.687 | 20,310,400 |
| Jun 13, 2023 | 3.780 | 3.940 | 3.750 | 3.930 | 3.595 | 24,409,591 |
| Jun 12, 2023 | 3.790 | 3.830 | 3.750 | 3.770 | 3.449 | 9,926,627 |
| Jun 9, 2023 | 3.740 | 3.830 | 3.710 | 3.780 | 3.458 | 12,818,516 |
| Jun 8, 2023 | 3.780 | 3.820 | 3.730 | 3.770 | 3.449 | 13,271,889 |
| Jun 7, 2023 | 3.680 | 3.800 | 3.640 | 3.780 | 3.458 | 25,546,600 |
| Jun 6, 2023 | 3.660 | 3.690 | 3.640 | 3.660 | 3.348 | 8,592,767 |
| Jun 5, 2023 | 3.650 | 3.680 | 3.600 | 3.650 | 3.339 | 11,028,074 |
| Jun 2, 2023 | 3.510 | 3.740 | 3.510 | 3.610 | 3.303 | 52,273,236 |
| Jun 1, 2023 | 3.390 | 3.520 | 3.340 | 3.500 | 3.202 | 21,078,962 |
| May 31, 2023 | 3.380 | 3.390 | 3.300 | 3.390 | 3.101 | 33,820,549 |
| May 30, 2023 | 3.390 | 3.400 | 3.310 | 3.390 | 3.101 | 18,990,432 |
| May 29, 2023 | 3.530 | 3.540 | 3.350 | 3.380 | 3.092 | 32,910,200 |
| May 25, 2023 | 3.590 | 3.610 | 3.520 | 3.520 | 3.220 | 9,558,200 |
| May 24, 2023 | 3.650 | 3.650 | 3.590 | 3.610 | 3.303 | 7,525,441 |
| May 23, 2023 | 3.650 | 3.690 | 3.640 | 3.650 | 3.339 | 6,191,656 |
| May 22, 2023 | 3.630 | 3.690 | 3.620 | 3.650 | 3.339 | 6,724,000 |
| May 19, 2023 | 3.650 | 3.670 | 3.600 | 3.620 | 3.312 | 11,534,000 |
| May 18, 2023 | 3.680 | 3.700 | 3.640 | 3.660 | 3.348 | 6,794,796 |
| May 17, 2023 | 3.730 | 3.750 | 3.650 | 3.650 | 3.339 | 11,270,871 |
| May 16, 2023 | 3.780 | 3.780 | 3.730 | 3.750 | 3.431 | 13,844,000 |
| May 15, 2023 | 3.750 | 3.800 | 3.740 | 3.760 | 3.440 | 9,287,490 |
| May 12, 2023 | 3.800 | 3.830 | 3.750 | 3.760 | 3.440 | 17,058,800 |
| May 11, 2023 | 3.810 | 3.860 | 3.780 | 3.800 | 3.476 | 11,969,079 |
| May 10, 2023 | 3.760 | 3.850 | 3.730 | 3.800 | 3.476 | 11,234,216 |
| May 9, 2023 | 3.810 | 3.850 | 3.760 | 3.780 | 3.458 | 18,282,000 |
| May 8, 2023 | 3.740 | 3.840 | 3.740 | 3.810 | 3.486 | 17,096,648 |
| May 5, 2023 | 3.750 | 3.760 | 3.700 | 3.740 | 3.421 | 9,654,000 |
| May 4, 2023 | 3.570 | 3.740 | 3.570 | 3.730 | 3.412 | 16,273,054 |
| May 3, 2023 | 3.600 | 3.600 | 3.490 | 3.560 | 3.257 | 7,684,310 |
| May 2, 2023 | 3.740 | 3.800 | 3.600 | 3.610 | 3.303 | 7,001,173 |
| Apr 28, 2023 | 3.720 | 3.770 | 3.710 | 3.740 | 3.421 | 10,842,300 |
| Apr 27, 2023 | 3.600 | 3.730 | 3.590 | 3.700 | 3.385 | 11,161,170 |
| Apr 26, 2023 | 3.550 | 3.650 | 3.530 | 3.610 | 3.303 | 12,234,307 |
| Apr 25, 2023 | 3.610 | 3.610 | 3.540 | 3.560 | 3.257 | 8,692,304 |
Related Tickers
2238.HK Guangzhou Automobile Group Co., Ltd.
3.170
+0.63%
1958.HK BAIC Motor Corporation Limited
2.200
-0.90%
1114.HK Brilliance China Automotive Holdings Limited
7.550
+1.48%
2333.HK Great Wall Motor Company Limited
11.820
+5.35%
VOW3.F Volkswagen AG
119.20
-1.12%
1585.HK Yadea Group Holdings Ltd.
13.900
-4.40%
BMW.MU Bayerische Motoren Werke AG
106.40
+0.05%
VOW3N.MX Volkswagen AG
2,150.00
0.00%
BMW.HM Bayerische Motoren Werke AG
106.45
0.00%
VOW3.HA Volkswagen AG
119.90
-0.33%