Geely Automobile Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2.560 | 2.580 | 2.540 | 2.580 | 2.580 | 8,423 |
| 2026-10-19 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 601 |
| 2026-10-15 | 2.580 | 2.580 | 2.520 | 2.520 | 2.520 | 11,411 |
| 2026-10-14 | 2.620 | 2.640 | 2.620 | 2.640 | 2.640 | 16,098 |
| 2026-10-12 | 2.640 | 2.660 | 2.580 | 2.580 | 2.580 | 19,962 |
| 2026-10-09 | 2.560 | 2.580 | 2.560 | 2.580 | 2.580 | 1,652 |
| 2026-10-08 | 2.540 | 2.540 | 2.520 | 2.540 | 2.540 | 2,295 |
| 2026-10-07 | 2.580 | 2.580 | 2.560 | 2.560 | 2.560 | 3,850 |
| 2026-10-06 | 2.580 | 2.600 | 2.580 | 2.600 | 2.600 | 4,098 |
| 2026-10-05 | 2.540 | 2.580 | 2.540 | 2.580 | 2.580 | 507 |
| 2026-10-02 | 2.520 | 2.540 | 2.520 | 2.520 | 2.520 | 639 |
| 2026-10-01 | 2.540 | 2.560 | 2.540 | 2.560 | 2.560 | 5,385 |
| 2026-09-30 | 2.640 | 2.640 | 2.500 | 2.540 | 2.540 | 24,185 |
| 2026-09-29 | 2.580 | 2.640 | 2.540 | 2.640 | 2.640 | 104,386 |
| 2026-09-28 | 2.700 | 2.820 | 2.700 | 2.820 | 2.820 | 14,075 |
| 2026-09-25 | 2.660 | 2.720 | 2.640 | 2.720 | 2.720 | 3,525 |
| 2026-09-24 | 2.700 | 2.700 | 2.680 | 2.680 | 2.680 | 540 |
| 2026-09-23 | 2.700 | 2.720 | 2.680 | 2.720 | 2.720 | 36,799 |
| 2026-09-22 | 2.700 | 2.720 | 2.660 | 2.720 | 2.720 | 28,045 |
| 2026-09-21 | 2.720 | 2.760 | 2.720 | 2.760 | 2.760 | 311 |
| 2026-09-18 | 2.700 | 2.720 | 2.660 | 2.720 | 2.720 | 11,969 |
| 2026-09-17 | 2.720 | 2.760 | 2.700 | 2.760 | 2.760 | 21,045 |
| 2026-09-16 | 2.740 | 2.800 | 2.720 | 2.800 | 2.800 | 1,488 |
| 2026-09-15 | 2.760 | 2.820 | 2.700 | 2.800 | 2.800 | 4,981 |
| 2026-09-14 | 2.720 | 2.860 | 2.720 | 2.860 | 2.860 | 1,917 |
| 2026-09-11 | 2.720 | 2.780 | 2.720 | 2.780 | 2.780 | 435 |
| 2026-09-10 | 2.720 | 2.780 | 2.720 | 2.780 | 2.780 | 11,171 |
| 2026-09-09 | 2.840 | 2.840 | 2.760 | 2.840 | 2.840 | 5,628 |
| 2026-09-08 | 2.800 | 2.900 | 2.780 | 2.900 | 2.900 | 43,493 |
| 2026-09-07 | 2.880 | 2.880 | 2.820 | 2.880 | 2.880 | 8,774 |
| 2026-09-04 | 2.980 | 2.980 | 2.900 | 2.900 | 2.900 | 1,754 |
| 2026-09-03 | 2.900 | 2.960 | 2.900 | 2.960 | 2.960 | 3,443 |
| 2026-09-02 | 2.880 | 2.940 | 2.880 | 2.940 | 2.940 | 26,909 |
| 2026-09-01 | 3.000 | 3.040 | 2.980 | 3.040 | 3.040 | 2,708 |
| 2026-08-31 | 3.000 | 3.040 | 2.980 | 3.040 | 3.040 | 24,004 |
| 2026-08-28 | 3.080 | 3.100 | 3.060 | 3.100 | 3.100 | 500 |
| 2026-08-27 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2026-08-26 | 3.100 | 3.120 | 3.060 | 3.120 | 3.120 | 5,680 |
| 2026-08-25 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 1,614 |
| 2026-08-24 | 3.100 | 3.100 | 3.040 | 3.040 | 3.040 | 1,927 |
| 2026-08-21 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 11,305 |
| 2026-08-20 | 3.080 | 3.120 | 3.080 | 3.100 | 3.100 | 7,806 |
| 2026-08-19 | 3.060 | 3.060 | 3.020 | 3.020 | 3.020 | 3,070 |
| 2026-08-18 | 3.100 | 3.100 | 3.040 | 3.040 | 3.040 | 6,501 |
| 2026-08-17 | 3.080 | 3.160 | 3.080 | 3.160 | 3.160 | 2,198 |
| 2026-08-14 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 19,344 |
| 2026-08-13 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 4,725 |
| 2026-08-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-08-11 | 3.120 | 3.120 | 3.060 | 3.100 | 3.100 | 117,686 |
| 2026-08-10 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 1,789 |
| 2026-08-07 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 2,283 |
| 2026-08-06 | 3.200 | 3.200 | 3.140 | 3.180 | 3.180 | 8,452 |
| 2026-08-05 | 3.260 | 3.300 | 3.260 | 3.300 | 3.300 | 1,251 |
| 2026-08-04 | 3.300 | 3.300 | 3.280 | 3.300 | 3.300 | 11,644 |
| 2026-08-03 | 3.360 | 3.360 | 3.340 | 3.340 | 3.340 | 103,201 |
| 2026-07-31 | 3.420 | 3.420 | 3.380 | 3.380 | 3.380 | 4,060 |
| 2026-07-30 | 3.480 | 3.560 | 3.440 | 3.500 | 3.500 | 12,469 |
| 2026-07-29 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2026-07-28 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2026-07-27 | 3.280 | 3.280 | 3.220 | 3.220 | 3.220 | 4,515 |
Page 1 of 5 · 249 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.