Geely Automobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	22.240	22.620	21.580	21.780	21.218	84,532,352
2026-04-27	22.660	23.180	22.300	22.380	21.803	72,127,641
2026-04-24	23.500	23.500	22.720	23.020	22.426	105,629,297
2026-04-23	24.500	24.780	23.540	23.660	23.050	97,791,320
2026-04-22	24.360	25.060	23.860	24.900	24.258	69,406,727
2026-04-21	24.260	24.460	23.660	24.380	23.751	69,899,422
2026-04-20	24.800	25.180	23.860	24.100	23.479	84,077,570
2026-04-17	24.520	25.140	24.220	24.720	24.083	79,205,602
2026-04-16	23.900	24.880	23.640	24.720	24.083	97,252,047
2026-04-15	24.920	24.980	23.960	24.040	23.420	99,228,367
2026-04-14	25.000	25.360	24.380	24.840	24.200	85,986,109
2026-04-13	25.160	25.620	24.700	24.940	24.297	64,189,781
2026-04-10	24.380	25.100	24.220	24.980	24.336	94,207,188
2026-04-09	23.820	24.980	23.700	24.380	23.751	108,168,094
2026-04-08	23.680	24.080	22.760	23.820	23.206	144,105,906
2026-04-02	22.200	24.060	22.120	23.820	23.206	187,844,000
2026-04-01	21.380	22.080	21.180	21.980	21.413	89,892,430
2026-03-31	21.020	21.600	20.840	20.920	20.381	72,762,883
2026-03-30	20.600	21.480	20.500	21.060	20.517	84,133,594
2026-03-27	20.620	21.160	20.520	20.900	20.361	83,755,125
2026-03-26	21.140	21.440	20.420	20.620	20.088	97,716,727
2026-03-25	20.800	21.580	20.620	21.240	20.692	131,617,203
2026-03-24	20.300	21.060	19.820	20.900	20.361	180,312,703
2026-03-23	19.520	20.700	19.260	20.000	19.484	231,062,797
2026-03-20	18.710	19.880	18.680	19.520	19.017	212,126,500
2026-03-19	17.790	18.740	17.540	18.340	17.867	81,472,648
2026-03-18	18.830	18.830	17.700	18.150	17.682	105,448,492
2026-03-17	18.080	19.140	18.080	18.840	18.354	145,563,016
2026-03-16	17.480	18.300	17.030	18.020	17.555	115,897,508
2026-03-13	17.390	17.610	17.310	17.400	16.951	50,767,031
2026-03-12	17.290	17.910	17.260	17.560	17.107	81,033,594
2026-03-11	16.150	17.690	16.150	17.390	16.942	173,424,406
2026-03-10	16.050	16.440	16.020	16.070	15.656	62,689,340
2026-03-09	16.000	16.000	15.250	15.810	15.402	76,726,992
2026-03-06	15.190	16.380	15.160	16.360	15.938	75,575,859
2026-03-05	15.740	15.740	15.110	15.160	14.769	34,990,168
2026-03-04	15.320	15.490	14.960	15.130	14.740	73,246,000
2026-03-03	15.860	16.130	15.340	15.410	15.013	64,661,801
2026-03-02	15.950	16.000	15.600	15.770	15.363	58,474,820
2026-02-27	16.230	16.330	16.100	16.150	15.734	68,248,180
2026-02-26	16.700	16.730	16.300	16.310	15.889	42,892,031
2026-02-25	16.800	17.020	16.610	16.650	16.221	30,673,289
2026-02-24	17.050	17.100	16.670	16.800	16.367	40,908,840
2026-02-23	17.000	17.190	16.990	17.190	16.747	32,530,391
2026-02-20	17.010	17.100	16.670	16.800	16.367	21,897,410
2026-02-16	16.740	17.050	16.660	17.050	16.610	10,937,440
2026-02-13	16.770	16.980	16.700	16.970	16.532	27,056,430
2026-02-12	16.990	17.060	16.760	16.910	16.474	26,580,840
2026-02-11	16.650	17.090	16.650	16.940	16.503	52,945,180
2026-02-10	16.590	16.800	16.450	16.500	16.075	30,197,080
2026-02-09	16.450	16.910	16.450	16.590	16.162	38,701,246
2026-02-06	15.930	16.450	15.860	16.310	15.889	39,619,801
2026-02-05	15.800	16.300	15.780	16.150	15.734	37,043,273
2026-02-04	15.730	16.140	15.710	15.920	15.510	30,801,990
2026-02-03	16.010	16.100	15.530	15.830	15.422	46,381,180
2026-02-02	16.270	16.270	15.590	15.850	15.441	64,329,078
2026-01-30	16.790	16.800	16.070	16.090	15.675	70,041,617
2026-01-29	16.740	16.800	16.530	16.800	16.367	36,271,113
2026-01-28	16.600	16.740	16.290	16.740	16.308	55,408,961
2026-01-27	16.660	16.710	16.490	16.530	16.104	36,529,301

← NewerPage 3 of 5 · 246 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.