Geely Automobile Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.260 | 3.300 | 3.260 | 3.300 | 3.300 | 14,247 |
| 2026-07-23 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 71 |
| 2026-07-22 | 3.120 | 3.120 | 3.080 | 3.080 | 3.080 | 3,507 |
| 2026-07-21 | 3.200 | 3.220 | 3.180 | 3.220 | 3.220 | 1,110 |
| 2026-07-20 | 3.180 | 3.240 | 3.180 | 3.220 | 3.220 | 3,139 |
| 2026-07-17 | 3.160 | 3.160 | 3.120 | 3.140 | 3.140 | 35,342 |
| 2026-07-16 | 3.240 | 3.380 | 3.240 | 3.380 | 3.380 | 62,229 |
| 2026-07-15 | 3.140 | 3.180 | 3.140 | 3.160 | 3.160 | 655 |
| 2026-07-14 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 501 |
| 2026-07-13 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 3,648 |
| 2026-07-10 | 3.100 | 3.240 | 3.100 | 3.100 | 3.100 | 3,343 |
| 2026-07-09 | 3.100 | 3.100 | 3.080 | 3.100 | 3.100 | 4,861 |
| 2026-07-08 | 3.240 | 3.260 | 3.180 | 3.240 | 3.240 | 2,013 |
| 2026-07-07 | 3.180 | 3.240 | 3.180 | 3.240 | 3.240 | 1,301 |
| 2026-07-06 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 110 |
| 2026-07-03 | 3.040 | 3.160 | 3.040 | 3.160 | 3.160 | 8,674 |
| 2026-07-02 | 2.940 | 2.960 | 2.940 | 2.960 | 2.960 | 13,175 |
| 2026-07-01 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 103 |
| 2026-06-30 | 2.820 | 2.880 | 2.820 | 2.880 | 2.880 | 2,238 |
| 2026-06-29 | 2.920 | 2.940 | 2.880 | 2.880 | 2.880 | 502 |
| 2026-06-26 | 2.960 | 2.960 | 2.920 | 2.920 | 2.920 | 2,337 |
| 2026-06-25 | 3.020 | 3.020 | 2.940 | 2.980 | 2.980 | 945 |
| 2026-06-24 | 2.980 | 3.040 | 2.940 | 3.040 | 3.040 | 670 |
| 2026-06-23 | 2.960 | 3.000 | 2.960 | 2.960 | 2.960 | 15,824 |
| 2026-06-22 | 2.940 | 2.980 | 2.920 | 2.960 | 2.960 | 13,394 |
| 2026-06-19 | 3.140 | 3.180 | 3.140 | 3.180 | 3.180 | 546 |
| 2026-06-18 | 3.140 | 3.140 | 3.100 | 3.140 | 3.140 | 823 |
| 2026-06-17 | 3.140 | 3.220 | 3.080 | 3.220 | 3.220 | 6,900 |
| 2026-06-16 | 3.320 | 3.340 | 3.240 | 3.240 | 3.240 | 1,802 |
| 2026-06-15 | 3.320 | 3.340 | 3.320 | 3.340 | 3.340 | 5,711 |
| 2026-06-12 | 3.200 | 3.240 | 3.180 | 3.240 | 3.240 | 3,398 |
| 2026-06-11 | 3.260 | 3.280 | 3.240 | 3.260 | 3.177 | 8,898 |
| 2026-06-10 | 3.180 | 3.280 | 3.180 | 3.220 | 3.138 | 8,321 |
| 2026-06-09 | 3.060 | 3.140 | 3.060 | 3.120 | 3.041 | 7,014 |
| 2026-06-08 | 3.060 | 3.060 | 3.020 | 3.060 | 2.982 | 1,558 |
| 2026-06-05 | 3.060 | 3.100 | 3.060 | 3.080 | 3.002 | 6,027 |
| 2026-06-04 | 3.100 | 3.120 | 3.040 | 3.040 | 2.963 | 1,830 |
| 2026-06-03 | 3.160 | 3.160 | 3.160 | 3.160 | 3.080 | 0 |
| 2026-06-02 | 3.100 | 3.160 | 3.080 | 3.160 | 3.080 | 11,492 |
| 2026-06-01 | 3.140 | 3.140 | 3.140 | 3.140 | 3.060 | 0 |
| 2026-05-29 | 3.080 | 3.140 | 3.080 | 3.140 | 3.060 | 24,504 |
| 2026-05-28 | 3.160 | 3.160 | 3.100 | 3.120 | 3.041 | 7,513 |
| 2026-05-27 | 3.180 | 3.180 | 3.160 | 3.180 | 3.099 | 7,635 |
| 2026-05-26 | 3.200 | 3.220 | 3.140 | 3.220 | 3.138 | 13,496 |
| 2026-05-25 | 3.240 | 3.260 | 3.240 | 3.260 | 3.177 | 397 |
| 2026-05-22 | 3.300 | 3.300 | 3.240 | 3.240 | 3.158 | 1,347 |
| 2026-05-21 | 3.260 | 3.260 | 3.220 | 3.260 | 3.177 | 62,229 |
| 2026-05-20 | 3.300 | 3.360 | 3.300 | 3.360 | 3.275 | 37,950 |
| 2026-05-19 | 3.380 | 3.380 | 3.340 | 3.380 | 3.294 | 1,147 |
| 2026-05-18 | 3.380 | 3.380 | 3.380 | 3.380 | 3.294 | 633 |
| 2026-05-15 | 3.600 | 3.640 | 3.600 | 3.620 | 3.528 | 1,405 |
| 2026-05-14 | 3.500 | 3.520 | 3.480 | 3.520 | 3.431 | 2,704 |
| 2026-05-13 | 3.540 | 3.560 | 3.500 | 3.560 | 3.470 | 19,365 |
| 2026-05-12 | 3.740 | 3.780 | 3.720 | 3.780 | 3.684 | 1,630 |
| 2026-05-11 | 3.760 | 3.760 | 3.680 | 3.680 | 3.587 | 97,574 |
| 2026-05-08 | 3.740 | 3.780 | 3.740 | 3.760 | 3.665 | 34,964 |
| 2026-05-07 | 3.760 | 3.760 | 3.720 | 3.720 | 3.626 | 19,685 |
| 2026-05-06 | 3.720 | 3.760 | 3.720 | 3.740 | 3.645 | 2,732 |
| 2026-05-05 | 3.800 | 3.820 | 3.800 | 3.800 | 3.704 | 4,993 |
| 2026-05-04 | 3.780 | 3.780 | 3.780 | 3.780 | 3.684 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0827 HKD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.