Geely Automobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	15.280	15.280	14.410	14.520	14.520	37,429,496
2026-10-20	14.880	15.150	14.750	14.940	14.940	28,533,385
2026-10-16	15.080	15.190	14.830	15.010	15.010	21,740,916
2026-10-15	15.020	15.030	14.820	15.030	15.030	31,558,271
2026-10-14	15.640	15.640	15.180	15.190	15.190	35,337,375
2026-10-13	15.020	15.610	14.880	15.560	15.560	73,553,789
2026-10-12	15.450	16.060	15.050	15.110	15.110	61,734,785
2026-10-09	14.820	15.130	14.600	15.130	15.130	41,765,848
2026-10-08	14.860	15.010	14.550	14.610	14.610	31,347,252
2026-10-07	14.940	15.040	14.840	14.970	14.970	11,379,058
2026-10-06	15.200	15.200	14.940	14.970	14.970	24,817,570
2026-10-05	14.650	14.880	14.530	14.880	14.880	23,394,451
2026-10-02	14.500	14.760	14.330	14.740	14.740	27,740,256
2026-09-30	14.980	15.000	14.540	14.550	14.550	83,468,109
2026-09-29	16.030	16.030	14.800	14.980	14.980	119,302,461
2026-09-28	15.680	16.170	15.630	16.170	16.170	36,491,805
2026-09-25	15.640	15.650	15.360	15.600	15.600	15,246,557
2026-09-24	15.560	15.920	15.560	15.770	15.770	20,140,455
2026-09-23	15.730	15.860	15.660	15.760	15.760	19,029,408
2026-09-22	15.900	15.950	15.580	15.730	15.730	42,922,660
2026-09-21	15.890	15.930	15.780	15.910	15.910	26,474,133
2026-09-18	15.670	16.010	15.670	15.940	15.940	50,524,832
2026-09-17	16.110	16.120	15.670	16.000	16.000	31,090,896
2026-09-16	16.250	16.270	15.910	16.110	16.110	31,009,340
2026-09-15	16.670	16.820	16.100	16.140	16.140	33,883,859
2026-09-14	15.930	16.600	15.900	16.590	16.590	37,012,316
2026-09-11	15.930	16.150	15.820	16.120	16.120	32,051,359
2026-09-10	16.270	16.270	16.030	16.130	16.130	48,876,566
2026-09-09	16.920	16.980	16.520	16.600	16.600	35,267,184
2026-09-08	16.650	16.930	16.170	16.920	16.920	46,506,984
2026-09-07	17.360	17.390	16.700	16.790	16.790	33,337,461
2026-09-04	17.420	17.660	17.260	17.280	17.280	30,410,152
2026-09-03	17.350	17.380	17.160	17.220	17.220	21,609,492
2026-09-02	17.570	17.570	16.790	17.060	17.060	57,698,473
2026-09-01	17.610	17.890	17.550	17.570	17.570	25,935,814
2026-08-31	18.000	18.080	17.490	17.600	17.600	55,380,191
2026-08-28	18.100	18.290	18.030	18.080	18.080	28,512,822
2026-08-27	18.570	18.670	18.210	18.300	18.300	25,080,105
2026-08-26	18.740	18.830	18.330	18.360	18.360	47,513,945
2026-08-25	18.550	19.030	18.300	18.980	18.980	41,935,711
2026-08-24	18.750	18.750	18.320	18.470	18.470	37,024,648
2026-08-21	18.600	19.030	18.490	18.750	18.750	55,659,219
2026-08-20	18.150	18.720	18.110	18.540	18.540	42,723,820
2026-08-19	18.190	18.560	17.750	17.930	17.930	58,187,023
2026-08-18	18.630	19.120	17.920	18.260	18.260	88,749,945
2026-08-17	18.020	18.930	17.980	18.670	18.670	57,213,223
2026-08-14	17.800	18.040	17.640	17.820	17.820	21,437,764
2026-08-13	18.200	18.260	17.830	17.910	17.910	36,520,617
2026-08-12	18.100	18.210	17.710	18.060	18.060	36,047,422
2026-08-11	19.020	19.070	18.160	18.200	18.200	44,012,969
2026-08-10	18.570	19.090	18.400	19.010	19.010	33,841,016
2026-08-07	18.410	18.490	18.210	18.420	18.420	30,803,236
2026-08-06	19.260	19.380	18.440	18.560	18.560	49,830,422
2026-08-05	19.010	19.590	18.930	19.430	19.430	36,259,324
2026-08-04	19.600	19.710	18.930	19.080	19.080	61,604,938
2026-08-03	20.100	20.100	19.370	19.580	19.580	33,421,547
2026-07-31	20.160	20.200	19.570	19.800	19.800	59,670,324
2026-07-30	20.680	20.900	20.180	20.460	20.460	49,742,785
2026-07-29	19.430	20.580	19.400	20.300	20.300	92,933,734
2026-07-28	18.710	19.380	18.710	19.120	19.120	48,555,961

Page 1 of 3 · 125 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.