Geely Automobile Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.640	2.640	2.600	2.640	2.573	10,425
2026-01-29	2.680	2.680	2.660	2.660	2.593	430
2026-01-28	2.620	2.680	2.620	2.680	2.612	273
2026-01-27	2.660	2.660	2.620	2.640	2.573	73
2026-01-26	2.660	2.660	2.660	2.660	2.593	162
2026-01-23	2.700	2.700	2.700	2.700	2.632	1,479
2026-01-22	2.700	2.700	2.680	2.680	2.612	143
2026-01-21	2.660	2.680	2.660	2.680	2.612	201
2026-01-20	2.700	2.700	2.660	2.660	2.593	360,056
2026-01-19	2.740	2.760	2.700	2.760	2.690	301,868
2026-01-16	2.800	2.800	2.780	2.800	2.729	4,312
2026-01-15	2.820	2.820	2.820	2.820	2.749	1,634
2026-01-14	2.800	2.800	2.760	2.760	2.690	73
2026-01-13	2.760	2.760	2.740	2.740	2.671	36
2026-01-12	2.700	2.760	2.680	2.760	2.690	6,623
2026-01-09	2.780	2.780	2.740	2.740	2.671	3,306
2026-01-08	2.800	2.800	2.780	2.780	2.710	14,374
2026-01-07	2.820	2.840	2.800	2.840	2.768	991
2026-01-06	2.840	2.860	2.840	2.860	2.788	4,211
2026-01-05	2.880	2.880	2.860	2.880	2.807	1,391
2025-12-30	2.920	2.960	2.920	2.960	2.885	16,537
2025-12-29	2.840	2.840	2.820	2.820	2.749	4
2025-12-26	2.740	2.740	2.740	2.740	2.671	946
2025-12-25	2.660	2.660	2.660	2.660	2.593	1
2025-12-24	2.740	2.740	2.700	2.740	2.671	3,544
2025-12-23	2.720	2.740	2.700	2.740	2.671	19,575
2025-12-22	2.780	2.780	2.720	2.760	2.690	4,493
2025-12-19	2.720	2.740	2.720	2.740	2.671	1,018
2025-12-18	2.700	2.700	2.700	2.700	2.632	0
2025-12-17	2.720	2.720	2.700	2.700	2.632	239
2025-12-16	2.760	2.760	2.720	2.720	2.651	1,300
2025-12-15	2.880	2.880	2.820	2.820	2.749	119,453
2025-12-12	2.900	2.920	2.900	2.900	2.827	1,448
2025-12-11	2.880	2.880	2.840	2.840	2.768	514
2025-12-09	2.900	2.900	2.880	2.880	2.807	284
2025-12-08	2.880	2.940	2.880	2.940	2.865	1,969
2025-12-04	2.820	2.900	2.820	2.820	2.749	2,973
2025-12-03	2.800	2.800	2.780	2.780	2.710	258
2025-12-02	2.800	2.800	2.800	2.800	2.729	488
2025-12-01	2.820	2.820	2.820	2.820	2.749	2,073
2025-11-28	2.820	2.820	2.820	2.820	2.749	10,401
2025-11-27	2.800	2.860	2.800	2.840	2.768	845
2025-11-26	2.820	2.820	2.800	2.800	2.729	334
2025-11-25	2.780	2.820	2.780	2.820	2.749	2,380
2025-11-24	2.800	2.800	2.780	2.780	2.710	102
2025-11-21	2.800	2.820	2.800	2.800	2.729	1,636
2025-11-20	2.860	2.860	2.820	2.820	2.749	10,237
2025-11-19	2.840	2.840	2.840	2.840	2.768	0
2025-11-18	2.860	2.860	2.840	2.840	2.768	1,001
2025-11-17	2.900	2.900	2.880	2.900	2.827	2,678
2025-11-14	2.940	2.940	2.900	2.900	2.827	1,449
2025-11-13	2.940	2.940	2.920	2.940	2.865	385
2025-11-12	3.020	3.020	2.980	2.980	2.904	6,446
2025-11-11	3.020	3.040	3.000	3.040	2.963	476
2025-11-10	2.960	3.040	2.960	3.040	2.963	512,171
2025-11-07	2.980	2.980	2.960	2.980	2.904	6,674
2025-11-06	3.000	3.000	2.960	3.000	2.924	8,493
2025-11-05	2.920	2.940	2.900	2.940	2.865	335
2025-11-04	2.940	2.940	2.920	2.940	2.865	2,234
2025-11-03	2.940	2.980	2.920	2.980	2.904	9,543

← NewerPage 4 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.