Geely Automobile Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.100 | 8.200 | 8.100 | 8.100 | 8.100 | 40,449 |
| 2026-07-23 | 7.950 | 8.000 | 7.850 | 7.950 | 7.950 | 11,793 |
| 2026-07-22 | 7.800 | 8.300 | 7.650 | 7.850 | 7.850 | 49,625 |
| 2026-07-21 | 7.950 | 8.000 | 7.950 | 7.950 | 7.950 | 10,900 |
| 2026-07-20 | 8.050 | 8.100 | 7.950 | 8.050 | 8.050 | 4,617 |
| 2026-07-17 | 7.900 | 7.950 | 7.750 | 7.900 | 7.900 | 58,633 |
| 2026-07-16 | 8.100 | 8.400 | 8.100 | 8.350 | 8.350 | 61,636 |
| 2026-07-15 | 7.900 | 7.950 | 7.900 | 7.950 | 7.950 | 4,342 |
| 2026-07-14 | 7.800 | 7.950 | 7.750 | 7.950 | 7.950 | 1,475 |
| 2026-07-13 | 7.800 | 7.800 | 7.700 | 7.750 | 7.750 | 34,667 |
| 2026-07-10 | 7.950 | 8.050 | 7.600 | 7.600 | 7.600 | 23,550 |
| 2026-07-09 | 7.750 | 7.850 | 7.600 | 7.850 | 7.850 | 19,024 |
| 2026-07-08 | 8.050 | 8.150 | 7.950 | 7.950 | 7.950 | 35,581 |
| 2026-07-07 | 7.900 | 8.150 | 7.850 | 8.150 | 8.150 | 23,319 |
| 2026-07-06 | 8.150 | 8.150 | 7.950 | 7.950 | 7.950 | 36,688 |
| 2026-07-03 | 7.500 | 7.800 | 7.500 | 7.800 | 7.800 | 31,449 |
| 2026-07-02 | 7.450 | 7.450 | 7.350 | 7.350 | 7.350 | 21,317 |
| 2026-07-01 | 7.200 | 7.200 | 7.050 | 7.100 | 7.100 | 20,168 |
| 2026-06-30 | 7.000 | 7.250 | 7.000 | 7.200 | 7.200 | 7,287 |
| 2026-06-29 | 7.300 | 7.350 | 7.200 | 7.250 | 7.250 | 347,576 |
| 2026-06-26 | 7.300 | 7.300 | 7.250 | 7.300 | 7.300 | 8,737 |
| 2026-06-25 | 7.300 | 7.350 | 7.300 | 7.300 | 7.300 | 1,176 |
| 2026-06-24 | 7.350 | 7.500 | 7.350 | 7.500 | 7.500 | 2,700 |
| 2026-06-23 | 7.400 | 7.550 | 7.400 | 7.500 | 7.500 | 4,890 |
| 2026-06-22 | 7.350 | 7.400 | 7.300 | 7.300 | 7.300 | 16,075 |
| 2026-06-19 | 7.650 | 7.700 | 7.650 | 7.700 | 7.700 | 58,113 |
| 2026-06-18 | 7.850 | 7.850 | 7.600 | 7.650 | 7.650 | 84,079 |
| 2026-06-17 | 7.850 | 8.000 | 7.750 | 7.900 | 7.900 | 47,877 |
| 2026-06-16 | 8.300 | 8.300 | 8.000 | 8.050 | 8.050 | 80,857 |
| 2026-06-15 | 8.250 | 8.450 | 8.250 | 8.400 | 8.400 | 55,651 |
| 2026-06-12 | 8.100 | 8.100 | 8.000 | 8.050 | 8.050 | 44,670 |
| 2026-06-11 | 8.150 | 8.150 | 8.050 | 8.150 | 7.944 | 382,983 |
| 2026-06-10 | 8.000 | 8.200 | 8.000 | 8.150 | 7.944 | 65,304 |
| 2026-06-09 | 7.700 | 7.900 | 7.650 | 7.850 | 7.652 | 201,595 |
| 2026-06-08 | 7.600 | 7.700 | 7.600 | 7.700 | 7.506 | 37,339 |
| 2026-06-05 | 7.750 | 7.750 | 7.650 | 7.650 | 7.457 | 19,360 |
| 2026-06-04 | 7.750 | 7.800 | 7.700 | 7.800 | 7.603 | 27,806 |
| 2026-06-03 | 7.900 | 7.900 | 7.900 | 7.900 | 7.701 | 0 |
| 2026-06-02 | 7.650 | 7.900 | 7.650 | 7.900 | 7.701 | 175,362 |
| 2026-06-01 | 7.950 | 7.950 | 7.950 | 7.950 | 7.749 | 0 |
| 2026-05-29 | 7.700 | 7.950 | 7.700 | 7.950 | 7.749 | 72,749 |
| 2026-05-28 | 7.900 | 7.900 | 7.800 | 7.800 | 7.603 | 29,531 |
| 2026-05-27 | 7.950 | 8.100 | 7.900 | 8.050 | 7.847 | 45,869 |
| 2026-05-26 | 7.950 | 8.050 | 7.900 | 7.950 | 7.749 | 67,278 |
| 2026-05-25 | 8.100 | 8.150 | 8.000 | 8.000 | 7.798 | 52,271 |
| 2026-05-22 | 8.150 | 8.250 | 8.100 | 8.100 | 7.895 | 126,841 |
| 2026-05-21 | 8.150 | 8.200 | 8.000 | 8.100 | 7.895 | 63,943 |
| 2026-05-20 | 8.250 | 8.350 | 8.250 | 8.350 | 8.139 | 111,783 |
| 2026-05-19 | 8.500 | 8.500 | 8.350 | 8.450 | 8.237 | 309,133 |
| 2026-05-18 | 8.650 | 8.650 | 8.550 | 8.600 | 8.383 | 40,757 |
| 2026-05-15 | 8.850 | 9.250 | 8.850 | 9.150 | 8.919 | 138,525 |
| 2026-05-14 | 8.750 | 8.850 | 8.700 | 8.750 | 8.529 | 44,711 |
| 2026-05-13 | 8.900 | 8.950 | 8.750 | 8.950 | 8.724 | 94,907 |
| 2026-05-12 | 9.450 | 9.450 | 9.200 | 9.350 | 9.114 | 112,646 |
| 2026-05-11 | 9.450 | 9.450 | 9.200 | 9.200 | 8.968 | 68,242 |
| 2026-05-08 | 9.350 | 9.500 | 9.300 | 9.300 | 9.065 | 144,221 |
| 2026-05-07 | 9.300 | 9.450 | 9.200 | 9.200 | 8.968 | 1,009,694 |
| 2026-05-06 | 9.300 | 9.400 | 9.250 | 9.250 | 9.016 | 433,341 |
| 2026-05-05 | 9.500 | 9.650 | 9.450 | 9.650 | 9.406 | 120,102 |
| 2026-05-04 | 9.500 | 9.500 | 9.500 | 9.500 | 9.260 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.2059 HKD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.