Geely Automobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	16.890	16.930	16.420	16.620	16.191	51,710,340
2026-01-23	16.850	17.040	16.810	16.890	16.455	52,064,379
2026-01-22	16.830	17.120	16.560	16.710	16.279	44,745,820
2026-01-21	16.620	16.850	16.600	16.750	16.318	38,355,719
2026-01-20	16.980	16.990	16.680	16.770	16.338	44,830,152
2026-01-19	17.130	17.260	16.920	17.030	16.591	34,408,320
2026-01-16	17.380	17.530	17.120	17.130	16.688	41,789,859
2026-01-15	17.000	17.520	16.960	17.260	16.815	70,282,414
2026-01-14	17.170	17.410	16.970	17.000	16.562	68,477,266
2026-01-13	17.220	17.340	16.980	17.170	16.727	56,114,961
2026-01-12	17.160	17.240	16.620	16.920	16.484	105,770,398
2026-01-09	17.390	17.490	17.170	17.190	16.747	28,993,609
2026-01-08	17.310	17.390	17.160	17.390	16.942	34,943,512
2026-01-07	17.830	17.830	17.370	17.510	17.059	39,092,961
2026-01-06	17.710	17.850	17.570	17.830	17.370	38,998,520
2026-01-05	17.980	18.060	17.510	17.600	17.146	59,457,609
2026-01-02	17.900	18.350	17.700	18.200	17.731	26,322,529
2025-12-31	17.970	18.570	17.850	17.900	17.438	38,392,754
2025-12-30	17.550	18.060	17.440	18.020	17.555	68,502,359
2025-12-29	17.480	17.940	17.360	17.500	17.049	80,161,758
2025-12-24	16.950	17.050	16.870	16.920	16.484	12,211,630
2025-12-23	17.160	17.260	16.880	16.960	16.523	20,073,500
2025-12-22	16.960	17.180	16.820	16.930	16.493	30,927,990
2025-12-19	16.830	17.050	16.570	16.960	16.523	45,832,473
2025-12-18	16.560	16.810	16.260	16.790	16.357	47,412,398
2025-12-17	17.000	17.070	16.550	16.560	16.133	56,562,008
2025-12-16	17.150	17.200	16.710	16.810	16.377	39,686,500
2025-12-15	17.610	17.760	17.160	17.210	16.766	30,015,910
2025-12-12	17.480	17.830	17.270	17.770	17.312	36,054,840
2025-12-11	17.650	17.750	17.290	17.330	16.883	25,970,010
2025-12-10	17.500	17.830	17.440	17.680	17.224	29,865,109
2025-12-09	17.680	17.920	17.400	17.510	17.059	28,503,980
2025-12-08	17.400	17.930	17.380	17.680	17.224	39,585,031
2025-12-05	17.340	17.440	17.240	17.370	16.922	41,824,820
2025-12-04	17.000	17.460	16.710	17.430	16.981	62,670,152
2025-12-03	17.050	17.140	16.810	16.900	16.464	63,836,230
2025-12-02	17.110	17.260	16.960	17.160	16.718	60,700,340
2025-12-01	17.000	17.300	16.910	17.060	16.620	51,467,020
2025-11-28	16.980	17.080	16.880	16.940	16.503	32,415,619
2025-11-27	16.900	17.120	16.800	17.000	16.562	45,623,512
2025-11-26	16.880	16.990	16.780	16.820	16.386	36,497,473
2025-11-25	16.810	17.020	16.620	16.720	16.289	35,513,688
2025-11-24	16.750	16.900	16.470	16.750	16.318	70,844,320
2025-11-21	16.800	16.900	16.510	16.710	16.279	73,586,438
2025-11-20	17.160	17.190	16.840	17.010	16.571	43,175,500
2025-11-19	17.210	17.390	17.030	17.040	16.601	46,308,207
2025-11-18	17.060	17.440	16.830	17.000	16.562	87,864,047
2025-11-17	17.480	17.580	17.110	17.200	16.757	61,553,379
2025-11-14	17.530	17.810	17.470	17.530	17.078	38,366,930
2025-11-13	17.390	17.790	17.310	17.750	17.292	54,798,422
2025-11-12	18.280	18.290	17.650	17.670	17.214	44,801,559
2025-11-11	17.980	18.400	17.880	18.120	17.653	48,904,980
2025-11-10	17.730	17.960	17.290	17.880	17.419	46,688,090
2025-11-07	17.830	18.030	17.630	17.690	17.234	30,713,631
2025-11-06	17.600	18.090	17.480	17.880	17.419	50,241,609
2025-11-05	17.250	17.510	17.090	17.510	17.059	49,312,941
2025-11-04	17.710	17.830	17.320	17.560	17.107	86,988,211
2025-11-03	18.500	18.620	17.600	17.770	17.312	142,029,203
2025-10-31	18.770	18.770	18.400	18.400	17.926	59,459,359
2025-10-30	19.100	19.270	18.650	18.770	18.286	49,685,273

← NewerPage 4 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.