Geely Automobile Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	19.100	19.260	18.780	18.820	18.820	31,177,660
2026-07-24	18.700	19.300	18.600	19.060	19.060	62,718,309
2026-07-23	18.010	18.550	17.920	18.520	18.520	26,063,604
2026-07-22	18.280	18.370	17.810	17.930	17.930	48,174,125
2026-07-21	18.690	18.780	18.270	18.620	18.620	41,932,730
2026-07-20	18.480	18.880	18.340	18.790	18.790	38,496,395
2026-07-17	19.530	19.580	18.080	18.480	18.480	52,062,473
2026-07-16	18.640	19.680	18.640	19.390	19.390	57,727,598
2026-07-15	18.330	18.600	17.970	18.400	18.400	28,555,977
2026-07-14	18.200	18.500	18.000	18.310	18.310	21,891,059
2026-07-13	18.490	18.620	18.030	18.170	18.170	30,168,963
2026-07-10	18.420	19.000	18.110	18.640	18.640	40,905,766
2026-07-09	18.600	18.940	17.840	18.130	18.130	49,188,449
2026-07-08	19.310	19.790	18.800	18.990	18.990	54,525,039
2026-07-07	18.300	19.250	18.300	19.220	19.220	48,823,492
2026-07-06	18.390	19.370	18.060	18.640	18.640	54,403,602
2026-07-03	17.550	18.380	17.430	18.300	18.300	52,688,676
2026-07-02	17.390	17.620	17.070	17.320	17.320	44,318,008
2026-06-30	16.630	16.970	16.380	16.860	16.860	44,530,648
2026-06-29	17.500	17.500	16.830	16.920	16.920	45,238,031
2026-06-26	17.040	17.290	16.850	17.060	17.060	36,708,566
2026-06-25	17.620	17.620	17.030	17.220	17.220	34,554,371
2026-06-24	18.020	18.120	17.250	17.560	17.560	31,067,357
2026-06-23	17.450	17.920	17.200	17.820	17.820	50,547,070
2026-06-22	18.530	18.540	16.830	17.450	17.450	94,252,398
2026-06-18	18.940	19.050	18.360	18.590	18.590	70,301,664
2026-06-17	19.480	19.560	18.680	19.040	19.040	46,839,281
2026-06-16	20.260	20.360	19.280	19.580	19.580	48,593,160
2026-06-15	19.280	20.200	19.280	20.040	20.040	53,777,801
2026-06-12	18.890	19.310	18.730	19.150	19.150	53,136,047
2026-06-11	19.500	19.920	19.210	19.390	18.890	80,516,469
2026-06-10	18.810	19.560	18.640	19.320	18.822	87,463,961
2026-06-09	18.270	18.630	18.190	18.570	18.091	46,572,137
2026-06-08	18.040	18.240	17.710	18.170	17.702	48,000,422
2026-06-05	18.640	18.790	18.270	18.410	17.935	43,059,859
2026-06-04	18.800	18.890	18.240	18.580	18.101	45,481,633
2026-06-03	18.760	18.920	18.360	18.810	18.325	64,383,422
2026-06-02	18.820	18.820	18.040	18.760	18.276	83,895,695
2026-06-01	18.670	19.310	18.350	18.910	18.422	38,206,594
2026-05-29	18.640	18.830	18.260	18.820	18.335	64,842,113
2026-05-28	19.530	19.530	18.620	18.870	18.383	44,202,754
2026-05-27	19.800	19.800	18.970	19.220	18.724	46,141,141
2026-05-26	19.450	19.580	18.780	19.260	18.763	52,166,312
2026-05-22	19.550	19.740	19.360	19.450	18.949	39,197,273
2026-05-21	19.880	20.000	19.280	19.470	18.968	55,931,953
2026-05-20	20.140	20.200	19.760	19.970	19.455	49,971,910
2026-05-19	20.480	20.480	19.980	20.220	19.699	67,242,461
2026-05-18	21.600	21.600	20.440	20.580	20.049	78,239,875
2026-05-15	21.700	21.700	21.320	21.620	21.063	52,210,008
2026-05-14	21.180	21.560	20.880	21.260	20.712	61,115,207
2026-05-13	22.320	22.400	21.020	21.380	20.829	118,371,797
2026-05-12	22.780	23.500	22.260	22.560	21.978	90,498,062
2026-05-11	22.640	22.880	22.100	22.440	21.861	52,104,699
2026-05-08	22.800	23.040	22.500	22.740	22.154	35,132,539
2026-05-07	22.700	22.940	22.480	22.700	22.115	56,635,898
2026-05-06	23.100	23.200	21.940	22.560	21.978	92,580,953
2026-05-05	22.780	23.020	22.400	23.000	22.407	27,474,930
2026-05-04	23.080	23.280	22.640	23.020	22.426	36,907,527
2026-04-30	22.880	23.300	22.080	22.900	22.310	99,101,195
2026-04-29	21.880	22.940	21.880	22.340	21.764	104,770,398

← NewerPage 2 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.5000 HKD
2025-06-11	0.3300 HKD
2024-06-21	0.0075 HKD
2024-06-11	0.2200 HKD
2023-06-05	0.2100 HKD
2022-06-02	0.2100 HKD
2021-05-28	0.2000 HKD
2020-05-28	0.2500 HKD
2019-06-14	0.3500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.