Geely Automobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	16.660	18.080	16.500	17.720	16.938	231,254,500
2025-02-06	15.560	16.400	15.400	16.400	15.676	83,323,883
2025-02-05	15.700	15.700	15.180	15.460	14.778	58,990,340
2025-02-04	15.000	15.980	14.960	15.940	15.237	77,670,555
2025-02-03	14.020	14.780	13.920	14.780	14.128	34,092,770
2025-01-28	14.540	14.540	14.120	14.300	13.669	11,414,620
2025-01-27	14.340	14.600	14.320	14.460	13.822	25,311,000
2025-01-24	14.300	14.560	14.180	14.460	13.822	43,475,102
2025-01-23	14.460	14.560	14.100	14.160	13.535	33,667,887
2025-01-22	14.740	14.780	14.080	14.220	13.592	47,691,238
2025-01-21	14.560	14.780	14.280	14.740	14.089	65,213,008
2025-01-20	14.500	14.640	14.220	14.300	13.669	46,978,793
2025-01-17	14.040	14.380	13.980	14.280	13.650	44,915,070
2025-01-16	13.840	14.200	13.700	14.120	13.497	54,106,379
2025-01-15	13.960	13.960	13.400	13.600	13.000	46,178,738
2025-01-14	13.620	14.140	13.500	13.960	13.344	60,189,031
2025-01-13	13.740	13.780	13.300	13.580	12.981	59,569,262
2025-01-10	13.960	14.180	13.660	13.760	13.153	31,053,090
2025-01-09	13.880	14.280	13.820	13.960	13.344	34,805,762
2025-01-08	13.960	13.980	13.680	13.980	13.363	33,974,273
2025-01-07	14.000	14.360	13.640	13.980	13.363	66,960,531
2025-01-06	14.380	14.640	13.940	14.200	13.573	46,464,230
2025-01-03	14.100	14.400	14.020	14.180	13.554	39,291,340
2025-01-02	14.540	14.800	14.020	14.080	13.459	71,110,562
2024-12-31	14.500	14.900	14.360	14.820	14.166	39,575,281
2024-12-30	15.000	15.000	14.360	14.640	13.994	58,249,527
2024-12-27	15.340	15.480	14.840	14.960	14.300	62,091,328
2024-12-24	15.120	15.360	15.000	15.340	14.663	20,774,189
2024-12-23	15.320	15.460	14.920	15.100	14.434	38,464,887
2024-12-20	15.400	15.660	15.300	15.320	14.644	47,443,281
2024-12-19	15.400	15.540	15.060	15.480	14.797	48,763,238
2024-12-18	15.200	15.760	15.120	15.680	14.988	56,159,801
2024-12-17	15.000	15.320	14.820	15.060	14.395	45,351,832
2024-12-16	15.100	15.420	15.040	15.180	14.510	63,973,207
2024-12-13	16.020	16.020	15.180	15.280	14.606	90,090,609
2024-12-12	15.800	16.400	15.720	16.100	15.389	65,495,191
2024-12-11	15.800	16.040	15.600	15.840	15.141	50,352,168
2024-12-10	16.200	16.440	15.580	15.680	14.988	131,012,797
2024-12-09	14.740	15.500	14.620	15.420	14.739	116,477,203
2024-12-06	14.520	14.780	14.360	14.740	14.089	94,038,484
2024-12-05	14.200	14.560	14.140	14.520	13.879	43,559,781
2024-12-04	14.720	14.840	14.360	14.460	13.822	50,558,020
2024-12-03	14.380	14.540	14.180	14.460	13.822	41,886,793
2024-12-02	14.000	14.720	14.000	14.420	13.784	94,141,000
2024-11-29	13.800	14.020	13.620	13.860	13.248	70,899,133
2024-11-28	13.600	14.400	13.500	13.780	13.172	135,806,891
2024-11-27	13.000	13.160	12.440	13.140	12.560	79,120,258
2024-11-26	12.800	13.180	12.720	13.000	12.426	55,260,379
2024-11-25	13.080	13.320	12.940	13.000	12.426	67,149,445
2024-11-22	13.360	13.440	12.700	12.840	12.273	66,051,844
2024-11-21	13.140	13.760	13.040	13.440	12.847	55,965,859
2024-11-20	13.400	13.600	13.020	13.320	12.732	66,113,680
2024-11-19	13.820	13.920	13.200	13.600	13.000	59,580,930
2024-11-18	13.220	14.060	13.140	13.760	13.153	98,277,031
2024-11-15	13.800	13.860	12.500	13.180	12.598	173,086,891
2024-11-14	13.880	14.600	13.760	13.900	13.287	93,229,984
2024-11-13	13.980	14.120	13.280	14.040	13.420	100,556,703
2024-11-12	14.700	15.360	14.220	14.300	13.669	120,254,305
2024-11-11	14.400	14.720	14.260	14.600	13.956	54,681,566
2024-11-08	14.600	15.500	14.600	14.740	14.089	110,582,703

← NewerPage 8 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.