Geely Automobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	17.610	18.100	17.410	18.100	17.633	65,663,328
2025-08-01	17.620	17.840	17.540	17.660	17.205	48,514,711
2025-07-31	18.180	18.240	17.520	17.680	17.224	80,812,250
2025-07-30	19.000	19.000	18.280	18.340	17.867	92,077,883
2025-07-29	18.940	19.140	18.760	19.140	18.646	47,502,910
2025-07-28	19.200	19.480	18.920	19.080	18.588	54,958,941
2025-07-25	19.060	19.720	18.900	19.460	18.958	78,616,570
2025-07-24	18.900	19.240	18.860	19.140	18.646	55,652,141
2025-07-23	18.980	19.060	18.720	18.900	18.413	55,913,621
2025-07-22	18.440	18.800	18.280	18.800	18.315	53,275,961
2025-07-21	18.560	18.820	18.140	18.440	17.965	95,951,438
2025-07-18	19.300	19.380	18.640	18.920	18.432	59,653,621
2025-07-17	18.440	19.180	18.240	19.020	18.530	127,668,305
2025-07-16	18.500	18.760	18.240	18.260	17.789	87,042,914
2025-07-15	18.120	18.500	17.960	18.240	17.770	80,933,117
2025-07-14	17.440	18.080	17.400	17.980	17.516	80,334,883
2025-07-11	17.700	17.880	17.380	17.580	17.127	85,224,758
2025-07-10	17.000	17.700	16.800	17.600	17.146	116,686,492
2025-07-09	16.540	17.140	16.420	17.000	16.562	93,745,930
2025-07-08	16.320	16.680	16.280	16.540	16.114	63,680,539
2025-07-07	16.260	16.520	16.120	16.340	15.919	32,424,631
2025-07-04	16.460	16.460	16.180	16.260	15.841	42,314,059
2025-07-03	16.520	16.520	16.160	16.460	16.036	53,632,039
2025-07-02	16.720	16.720	16.060	16.320	15.899	92,097,078
2025-06-30	16.120	16.360	15.840	15.960	15.548	55,486,141
2025-06-27	15.880	16.080	15.500	15.980	15.568	79,941,938
2025-06-26	16.800	16.820	15.880	15.980	15.568	109,367,797
2025-06-25	17.120	17.220	16.680	16.800	16.367	75,279,570
2025-06-24	16.740	17.120	16.740	17.000	16.562	93,908,719
2025-06-23	16.180	16.500	15.760	16.480	16.055	76,741,484
2025-06-20	16.000	16.180	15.900	16.180	15.763	66,374,688
2025-06-19	16.100	16.280	15.780	15.840	15.432	45,636,168
2025-06-18	16.360	16.420	16.060	16.180	15.763	48,056,113
2025-06-17	16.420	16.500	16.200	16.360	15.938	37,771,672
2025-06-16	16.180	16.520	16.120	16.420	15.997	49,965,289
2025-06-13	16.520	16.600	16.140	16.340	15.919	96,893,891
2025-06-12	17.240	17.420	16.720	16.740	16.308	76,679,773
2025-06-11	17.560	17.700	17.220	17.240	16.795	72,240,180
2025-06-10	17.540	17.680	17.260	17.520	16.747	70,654,234
2025-06-09	17.460	17.840	17.220	17.560	16.785	87,750,461
2025-06-06	18.100	18.200	17.800	17.940	17.148	46,469,422
2025-06-05	18.500	18.500	17.860	18.100	17.301	61,279,020
2025-06-04	17.960	18.440	17.800	18.220	17.416	97,207,508
2025-06-03	17.580	17.980	17.500	17.740	16.957	70,487,359
2025-06-02	17.400	17.580	17.240	17.460	16.689	29,326,859
2025-05-30	17.540	17.660	17.160	17.620	16.842	86,393,359
2025-05-29	17.640	18.080	17.480	17.700	16.919	87,333,109
2025-05-28	18.200	18.480	17.580	17.640	16.861	90,204,570
2025-05-27	18.260	18.500	17.700	18.060	17.263	125,016,398
2025-05-26	19.700	19.880	18.340	18.380	17.569	201,483,594
2025-05-23	20.300	20.900	19.920	20.300	19.404	83,055,648
2025-05-22	20.450	20.850	19.960	20.100	19.213	76,309,594
2025-05-21	19.740	20.800	19.720	20.350	19.452	89,762,273
2025-05-20	19.200	19.800	18.960	19.740	18.869	66,696,219
2025-05-19	19.740	19.740	18.900	19.240	18.391	68,326,703
2025-05-16	19.320	20.200	19.260	19.740	18.869	99,795,195
2025-05-15	19.160	19.660	18.860	19.580	18.716	110,181,203
2025-05-14	18.960	19.180	18.660	19.140	18.295	60,288,434
2025-05-13	18.780	18.820	18.460	18.680	17.856	64,079,520
2025-05-12	18.900	19.300	18.420	18.980	18.142	121,089,000

← NewerPage 6 of 21 · 1,233 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.