Geely Automobile Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 6.600 | 6.600 | 6.450 | 6.450 | 6.287 | 549,761 |
| 2026-01-29 | 6.650 | 6.650 | 6.600 | 6.600 | 6.433 | 1,715 |
| 2026-01-28 | 6.500 | 6.600 | 6.500 | 6.550 | 6.385 | 67,357 |
| 2026-01-27 | 6.650 | 6.650 | 6.550 | 6.550 | 6.385 | 122,001 |
| 2026-01-26 | 6.650 | 6.650 | 6.550 | 6.550 | 6.385 | 53,008 |
| 2026-01-23 | 6.800 | 6.800 | 6.700 | 6.750 | 6.580 | 279,922 |
| 2026-01-22 | 6.750 | 6.750 | 6.700 | 6.700 | 6.531 | 429 |
| 2026-01-21 | 6.650 | 6.700 | 6.550 | 6.700 | 6.531 | 53,525 |
| 2026-01-20 | 6.750 | 6.750 | 6.600 | 6.700 | 6.531 | 49,737 |
| 2026-01-19 | 6.850 | 7.000 | 6.750 | 6.850 | 6.677 | 47,428 |
| 2026-01-16 | 6.950 | 6.950 | 6.900 | 6.900 | 6.726 | 42,835 |
| 2026-01-15 | 7.000 | 7.000 | 6.900 | 6.950 | 6.775 | 38,074 |
| 2026-01-14 | 7.000 | 7.000 | 6.900 | 6.900 | 6.726 | 960 |
| 2026-01-13 | 6.950 | 6.950 | 6.850 | 6.900 | 6.726 | 32,622 |
| 2026-01-12 | 6.700 | 6.800 | 6.700 | 6.800 | 6.628 | 15,232 |
| 2026-01-09 | 6.950 | 7.000 | 6.950 | 7.000 | 6.823 | 45,106 |
| 2026-01-08 | 7.000 | 7.000 | 6.950 | 7.000 | 6.823 | 1,719 |
| 2026-01-07 | 7.100 | 7.100 | 7.000 | 7.050 | 6.872 | 31,300 |
| 2026-01-06 | 7.050 | 7.200 | 7.050 | 7.100 | 6.921 | 382,155 |
| 2026-01-05 | 7.200 | 7.200 | 7.100 | 7.150 | 6.969 | 24,487 |
| 2025-12-30 | 7.200 | 7.300 | 7.150 | 7.250 | 7.067 | 153,105 |
| 2025-12-29 | 7.100 | 7.200 | 7.050 | 7.050 | 6.872 | 9,262 |
| 2025-12-26 | 6.850 | 6.850 | 6.850 | 6.850 | 6.677 | 201 |
| 2025-12-25 | 6.850 | 6.850 | 6.800 | 6.850 | 6.677 | 530 |
| 2025-12-24 | 6.800 | 6.850 | 6.800 | 6.800 | 6.628 | 60,600 |
| 2025-12-23 | 6.750 | 6.850 | 6.750 | 6.850 | 6.677 | 70,512 |
| 2025-12-22 | 6.800 | 6.900 | 6.750 | 6.800 | 6.628 | 13,053 |
| 2025-12-19 | 6.750 | 6.850 | 6.750 | 6.850 | 6.677 | 3,900 |
| 2025-12-18 | 6.750 | 6.750 | 6.700 | 6.750 | 6.580 | 21,146 |
| 2025-12-17 | 6.800 | 6.800 | 6.750 | 6.800 | 6.628 | 2,225 |
| 2025-12-16 | 6.900 | 6.900 | 6.750 | 6.850 | 6.677 | 169,663 |
| 2025-12-15 | 7.150 | 7.150 | 6.950 | 7.000 | 6.823 | 65,527 |
| 2025-12-12 | 7.100 | 7.250 | 7.100 | 7.200 | 7.018 | 3,261 |
| 2025-12-11 | 7.100 | 7.150 | 7.050 | 7.100 | 6.921 | 201,106 |
| 2025-12-09 | 7.200 | 7.200 | 7.150 | 7.150 | 6.969 | 5,662 |
| 2025-12-08 | 7.200 | 7.250 | 7.200 | 7.200 | 7.018 | 52,014 |
| 2025-12-04 | 6.950 | 7.200 | 6.950 | 7.150 | 6.969 | 16,146 |
| 2025-12-03 | 6.950 | 7.000 | 6.600 | 6.850 | 6.677 | 11,430,560 |
| 2025-12-02 | 7.050 | 7.050 | 6.950 | 7.000 | 6.823 | 4,697 |
| 2025-12-01 | 7.050 | 7.100 | 6.950 | 7.100 | 6.921 | 20,767 |
| 2025-11-28 | 7.000 | 7.000 | 7.000 | 7.000 | 6.823 | 0 |
| 2025-11-27 | 7.050 | 7.100 | 7.000 | 7.000 | 6.823 | 2,466 |
| 2025-11-26 | 7.000 | 7.000 | 7.000 | 7.000 | 6.823 | 1,410 |
| 2025-11-25 | 7.000 | 7.050 | 6.950 | 7.000 | 6.823 | 31,648 |
| 2025-11-24 | 7.000 | 7.050 | 6.900 | 7.050 | 6.872 | 22,830 |
| 2025-11-21 | 7.000 | 7.100 | 6.950 | 7.050 | 6.872 | 174,073 |
| 2025-11-20 | 7.150 | 7.200 | 7.000 | 7.100 | 6.921 | 574,453 |
| 2025-11-19 | 7.200 | 7.200 | 7.050 | 7.200 | 7.018 | 341,409 |
| 2025-11-18 | 7.150 | 7.150 | 7.050 | 7.150 | 6.969 | 57,221 |
| 2025-11-17 | 7.300 | 7.350 | 7.150 | 7.250 | 7.067 | 47,292 |
| 2025-11-14 | 7.400 | 7.550 | 7.300 | 7.350 | 7.164 | 111,153 |
| 2025-11-13 | 7.350 | 7.500 | 7.250 | 7.400 | 7.213 | 90,527 |
| 2025-11-12 | 7.500 | 7.600 | 7.350 | 7.350 | 7.164 | 84,037 |
| 2025-11-11 | 7.500 | 7.600 | 7.450 | 7.600 | 7.408 | 37,410 |
| 2025-11-10 | 7.400 | 7.600 | 7.400 | 7.500 | 7.311 | 80,499 |
| 2025-11-07 | 7.500 | 7.500 | 7.350 | 7.450 | 7.262 | 100,266 |
| 2025-11-06 | 7.550 | 7.550 | 7.350 | 7.500 | 7.311 | 302,057 |
| 2025-11-05 | 7.300 | 7.500 | 7.250 | 7.400 | 7.213 | 158,143 |
| 2025-11-04 | 7.350 | 7.450 | 7.250 | 7.400 | 7.213 | 1,935,308 |
| 2025-11-03 | 7.450 | 7.500 | 7.350 | 7.500 | 7.311 | 664,675 |
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.