Geely Automobile Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	3.780	3.780	3.780	3.780	3.684	0
2026-04-30	3.720	3.780	3.700	3.780	3.684	4,265
2026-04-29	3.720	3.800	3.700	3.700	3.606	3,349
2026-04-28	3.620	3.640	3.600	3.640	3.548	59,315
2026-04-27	3.800	3.800	3.680	3.740	3.645	30,941
2026-04-24	3.840	3.840	3.800	3.800	3.704	22,541
2026-04-23	3.940	3.980	3.900	3.920	3.821	40,183
2026-04-22	4.040	4.100	4.040	4.100	3.996	110,304
2026-04-21	3.940	3.960	3.880	3.960	3.860	7,852
2026-04-20	3.940	3.960	3.940	3.940	3.840	15,242
2026-04-17	3.980	4.040	3.980	4.040	3.938	109,383
2026-04-16	4.040	4.040	3.980	4.020	3.918	88,355
2026-04-10	4.100	4.120	4.040	4.120	4.016	9,101
2026-04-09	4.040	4.080	4.000	4.020	3.918	65,146
2026-04-08	3.920	3.920	3.880	3.880	3.782	148,396
2026-04-07	3.980	3.980	3.920	3.920	3.821	19,947
2026-04-03	3.980	4.000	3.980	3.980	3.879	27,372
2026-04-02	3.860	4.020	3.840	3.980	3.879	90,863
2026-04-01	3.580	3.680	3.580	3.680	3.587	244,106
2026-03-31	3.560	3.560	3.520	3.540	3.450	75,755
2026-03-30	3.520	3.540	3.520	3.520	3.431	10,587
2026-03-27	3.500	3.520	3.500	3.520	3.431	28,888
2026-03-26	3.480	3.500	3.420	3.460	3.372	91,441
2026-03-25	3.540	3.600	3.520	3.580	3.489	54,310
2026-03-24	3.400	3.520	3.400	3.520	3.431	60,119
2026-03-23	3.440	3.440	3.360	3.360	3.275	26,880
2026-03-20	3.260	3.320	3.260	3.280	3.197	60,653
2026-03-19	3.080	3.100	3.080	3.080	3.002	282
2026-03-18	3.020	3.020	2.940	3.000	2.924	232,908
2026-03-17	3.160	3.160	3.120	3.160	3.080	332,084
2026-03-16	2.880	3.040	2.880	3.040	2.963	5,544
2026-03-13	2.880	2.880	2.860	2.880	2.807	6,835
2026-03-12	2.840	2.900	2.840	2.880	2.807	50,477
2026-03-11	2.820	2.820	2.800	2.820	2.749	52,765
2026-03-10	2.620	2.620	2.620	2.620	2.554	300
2026-03-09	2.520	2.520	2.500	2.520	2.456	2,200
2026-03-06	2.580	2.620	2.580	2.620	2.554	1,172
2026-03-05	2.500	2.500	2.460	2.460	2.398	6,395
2026-03-04	2.480	2.480	2.440	2.460	2.398	13,532
2026-03-02	2.540	2.540	2.540	2.540	2.476	400
2026-02-27	2.580	2.600	2.580	2.600	2.534	2,297
2026-02-26	2.620	2.620	2.600	2.620	2.554	154
2026-02-25	2.680	2.680	2.680	2.680	2.612	100
2026-02-24	2.680	2.700	2.680	2.700	2.632	1,212
2026-02-23	2.700	2.720	2.700	2.720	2.651	1,958
2026-02-20	2.700	2.700	2.700	2.700	2.632	14,705
2026-02-19	2.700	2.700	2.700	2.700	2.632	10
2026-02-18	2.700	2.720	2.700	2.720	2.651	10,100
2026-02-17	2.740	2.740	2.740	2.740	2.671	10
2026-02-16	2.680	2.740	2.660	2.740	2.671	667
2026-02-13	2.700	2.720	2.700	2.700	2.632	1,922
2026-02-12	2.700	2.700	2.700	2.700	2.632	0
2026-02-11	2.680	2.700	2.680	2.700	2.632	32
2026-02-10	2.640	2.640	2.640	2.640	2.573	25
2026-02-09	2.660	2.660	2.660	2.660	2.593	37
2026-02-06	2.660	2.660	2.660	2.660	2.593	427
2026-02-05	2.640	2.660	2.640	2.660	2.593	611
2026-02-04	2.540	2.540	2.540	2.540	2.476	0
2026-02-03	2.540	2.540	2.540	2.540	2.476	10,001
2026-02-02	2.540	2.560	2.540	2.560	2.495	1,161

← NewerPage 3 of 5 · 250 trading daysOlder →

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.