Geely Automobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	19.300	19.300	18.840	18.920	18.432	44,698,191
2025-10-27	19.680	19.850	19.110	19.130	18.637	48,317,281
2025-10-24	19.600	19.760	19.400	19.520	19.017	32,237,119
2025-10-23	19.380	19.500	18.920	19.430	18.929	44,462,688
2025-10-22	19.610	19.730	19.320	19.520	19.017	49,509,719
2025-10-21	19.330	20.000	19.250	19.800	19.289	131,602,297
2025-10-20	18.930	19.410	18.690	19.180	18.685	66,548,844
2025-10-17	19.200	19.200	18.280	18.380	17.906	78,848,930
2025-10-16	19.010	19.590	19.010	19.250	18.754	58,057,320
2025-10-15	18.460	19.330	18.460	19.170	18.676	74,462,242
2025-10-14	18.930	19.500	18.320	18.410	17.935	95,574,969
2025-10-13	18.300	18.930	18.300	18.910	18.422	93,225,633
2025-10-10	19.500	19.500	18.930	19.050	18.559	68,436,578
2025-10-09	19.710	19.980	19.220	19.750	19.241	75,717,250
2025-10-08	19.010	19.740	19.010	19.670	19.163	49,197,480
2025-10-06	19.110	19.250	18.880	19.030	18.539	19,272,211
2025-10-03	19.740	19.740	19.040	19.370	18.871	32,201,039
2025-10-02	19.600	19.870	19.550	19.740	19.231	51,712,230
2025-09-30	18.710	19.550	18.710	19.550	19.046	138,423,703
2025-09-29	18.270	18.680	18.080	18.630	18.150	55,469,352
2025-09-26	18.400	18.740	18.140	18.230	17.760	51,359,301
2025-09-25	18.340	18.650	18.250	18.450	17.974	48,323,727
2025-09-24	18.130	18.320	17.980	18.200	17.731	59,114,738
2025-09-23	18.680	18.940	18.110	18.240	17.770	65,603,992
2025-09-22	18.960	18.960	18.560	18.690	18.208	38,892,461
2025-09-19	18.810	19.030	18.640	19.000	18.510	56,614,230
2025-09-18	19.800	19.830	18.500	18.810	18.325	150,635,016
2025-09-17	19.200	19.840	19.130	19.750	19.241	103,241,398
2025-09-16	18.600	19.230	18.510	19.050	18.559	83,632,492
2025-09-15	18.410	18.640	18.210	18.460	17.984	53,439,992
2025-09-12	18.800	18.820	18.400	18.440	17.965	61,770,473
2025-09-11	18.800	18.800	18.560	18.650	18.169	50,711,320
2025-09-10	18.990	19.200	18.820	18.890	18.403	54,122,500
2025-09-09	18.380	19.250	18.380	18.920	18.432	88,868,281
2025-09-08	18.890	18.900	18.260	18.310	17.838	74,133,031
2025-09-05	18.240	18.950	18.240	18.680	18.198	76,264,367
2025-09-04	18.830	18.850	18.200	18.310	17.838	87,589,891
2025-09-03	18.800	19.250	18.680	18.730	18.247	56,114,422
2025-09-02	19.220	19.400	18.750	18.870	18.383	53,789,121
2025-09-01	19.850	20.120	19.000	19.120	18.627	102,737,602
2025-08-29	19.240	19.870	19.040	19.560	19.056	75,666,117
2025-08-28	19.250	19.340	18.840	19.220	18.724	54,073,512
2025-08-27	19.560	19.750	19.120	19.210	18.715	56,944,379
2025-08-26	19.660	19.680	19.290	19.390	18.890	65,575,047
2025-08-25	20.460	20.780	19.530	19.710	19.202	109,330,000
2025-08-22	20.080	20.180	19.700	19.980	19.465	58,605,141
2025-08-21	20.120	20.280	19.680	19.830	19.319	53,328,520
2025-08-20	20.100	20.300	19.840	20.060	19.543	67,433,773
2025-08-19	19.990	20.580	19.590	20.440	19.913	116,054,797
2025-08-18	19.200	20.180	18.850	19.810	19.299	130,312,898
2025-08-15	18.790	19.240	17.830	19.240	18.744	133,695,703
2025-08-14	19.500	19.700	18.610	18.950	18.461	102,157,906
2025-08-13	19.320	19.440	18.910	19.300	18.802	64,632,641
2025-08-12	19.010	19.510	18.860	19.280	18.783	80,162,961
2025-08-11	18.500	19.110	18.500	18.870	18.383	67,940,320
2025-08-08	18.220	18.490	18.200	18.410	17.935	29,242,010
2025-08-07	18.540	18.590	18.290	18.410	17.935	36,485,641
2025-08-06	18.160	18.500	18.030	18.380	17.906	43,012,527
2025-08-05	18.040	18.300	18.000	18.180	17.711	44,977,551
2025-08-04	17.610	18.100	17.410	18.100	17.633	65,663,328

← NewerPage 5 of 21 · 1,232 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.