Geely Automobile Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 9.500 | 9.500 | 9.500 | 9.500 | 9.260 | 0 |
| 2026-04-30 | 9.300 | 9.600 | 9.200 | 9.500 | 9.260 | 394,010 |
| 2026-04-29 | 9.250 | 9.500 | 9.200 | 9.200 | 8.968 | 1,330,764 |
| 2026-04-28 | 9.000 | 9.150 | 9.000 | 9.000 | 8.773 | 182,984 |
| 2026-04-27 | 9.500 | 9.550 | 9.150 | 9.250 | 9.016 | 78,996 |
| 2026-04-24 | 9.600 | 9.650 | 9.450 | 9.600 | 9.358 | 228,942 |
| 2026-04-23 | 9.750 | 9.900 | 9.750 | 9.850 | 9.601 | 254,702 |
| 2026-04-22 | 10.100 | 10.300 | 10.100 | 10.300 | 10.040 | 140,323 |
| 2026-04-21 | 9.800 | 9.950 | 9.700 | 9.950 | 9.699 | 81,305 |
| 2026-04-20 | 9.850 | 9.950 | 9.800 | 9.800 | 9.553 | 595,205 |
| 2026-04-17 | 10.100 | 10.200 | 10.000 | 10.100 | 9.845 | 63,262 |
| 2026-04-16 | 10.100 | 10.200 | 9.950 | 10.200 | 9.942 | 123,282 |
| 2026-04-10 | 10.200 | 10.400 | 10.000 | 10.100 | 9.845 | 1,563,928 |
| 2026-04-09 | 10.100 | 10.200 | 10.000 | 10.100 | 9.845 | 181,495 |
| 2026-04-08 | 9.900 | 9.900 | 9.700 | 9.800 | 9.553 | 219,640 |
| 2026-04-07 | 13.000 | 13.000 | 10.000 | 10.200 | 9.942 | 77,413 |
| 2026-04-03 | 10.000 | 10.100 | 9.950 | 10.000 | 9.747 | 280,822 |
| 2026-04-02 | 9.750 | 10.000 | 9.600 | 10.000 | 9.747 | 154,484 |
| 2026-04-01 | 8.950 | 9.150 | 8.950 | 9.150 | 8.919 | 309,882 |
| 2026-03-31 | 8.850 | 8.900 | 8.650 | 8.650 | 8.432 | 76,276 |
| 2026-03-30 | 8.800 | 8.850 | 8.750 | 8.750 | 8.529 | 148,920 |
| 2026-03-27 | 8.750 | 8.850 | 8.700 | 8.750 | 8.529 | 90,522 |
| 2026-03-26 | 8.700 | 8.750 | 8.600 | 8.600 | 8.383 | 124,531 |
| 2026-03-25 | 8.850 | 8.950 | 8.800 | 8.900 | 8.675 | 28,915 |
| 2026-03-24 | 8.400 | 8.900 | 8.400 | 8.650 | 8.432 | 195,368 |
| 2026-03-23 | 8.550 | 8.650 | 8.200 | 8.400 | 8.188 | 210,163 |
| 2026-03-20 | 8.100 | 8.250 | 8.100 | 8.200 | 7.993 | 466,529 |
| 2026-03-19 | 7.650 | 7.800 | 7.600 | 7.700 | 7.506 | 158,231 |
| 2026-03-18 | 7.550 | 7.600 | 7.350 | 7.550 | 7.359 | 43,707 |
| 2026-03-17 | 7.850 | 7.900 | 7.750 | 7.850 | 7.652 | 36,947 |
| 2026-03-16 | 7.250 | 7.600 | 7.200 | 7.500 | 7.311 | 87,581 |
| 2026-03-13 | 7.200 | 7.200 | 7.100 | 7.150 | 6.969 | 27,842 |
| 2026-03-12 | 7.100 | 7.200 | 7.100 | 7.100 | 6.921 | 7,234 |
| 2026-03-11 | 7.050 | 7.050 | 6.950 | 7.050 | 6.872 | 70,237 |
| 2026-03-10 | 6.600 | 6.600 | 6.500 | 6.500 | 6.336 | 853 |
| 2026-03-09 | 6.400 | 6.500 | 6.300 | 6.500 | 6.336 | 8,128 |
| 2026-03-06 | 6.350 | 6.600 | 6.350 | 6.600 | 6.433 | 6,543 |
| 2026-03-05 | 6.200 | 6.250 | 6.100 | 6.200 | 6.043 | 13,441 |
| 2026-03-04 | 6.200 | 6.200 | 6.100 | 6.150 | 5.995 | 44,689 |
| 2026-03-02 | 6.300 | 6.350 | 6.250 | 6.350 | 6.190 | 48,528 |
| 2026-02-27 | 6.450 | 6.500 | 6.400 | 6.500 | 6.336 | 11,089 |
| 2026-02-26 | 6.550 | 6.550 | 6.450 | 6.450 | 6.287 | 28,226 |
| 2026-02-25 | 6.550 | 6.600 | 6.550 | 6.600 | 6.433 | 279 |
| 2026-02-24 | 6.650 | 6.700 | 6.600 | 6.600 | 6.433 | 221 |
| 2026-02-23 | 6.750 | 6.750 | 6.750 | 6.750 | 6.580 | 2,269 |
| 2026-02-20 | 6.700 | 6.750 | 6.700 | 6.750 | 6.580 | 111 |
| 2026-02-19 | 6.800 | 6.800 | 6.800 | 6.800 | 6.628 | 40 |
| 2026-02-18 | 6.600 | 6.800 | 6.600 | 6.800 | 6.628 | 9,660 |
| 2026-02-17 | 6.700 | 6.700 | 6.600 | 6.650 | 6.482 | 2,939 |
| 2026-02-16 | 6.700 | 6.750 | 6.700 | 6.750 | 6.580 | 180 |
| 2026-02-13 | 6.700 | 6.700 | 6.700 | 6.700 | 6.531 | 205 |
| 2026-02-12 | 6.700 | 6.700 | 6.650 | 6.700 | 6.531 | 940,580 |
| 2026-02-11 | 6.700 | 6.800 | 6.700 | 6.800 | 6.628 | 3,616 |
| 2026-02-10 | 6.650 | 6.650 | 6.600 | 6.650 | 6.482 | 625 |
| 2026-02-09 | 6.600 | 6.700 | 6.600 | 6.650 | 6.482 | 11,324 |
| 2026-02-06 | 6.550 | 6.650 | 6.550 | 6.650 | 6.482 | 10,781 |
| 2026-02-05 | 6.500 | 6.600 | 6.500 | 6.550 | 6.385 | 43,109 |
| 2026-02-04 | 6.400 | 6.550 | 6.400 | 6.500 | 6.336 | 9,195 |
| 2026-02-03 | 6.350 | 6.400 | 6.350 | 6.400 | 6.238 | 20,115 |
| 2026-02-02 | 6.350 | 6.450 | 6.350 | 6.400 | 6.238 | 477,451 |
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.