Geely Automobile Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 7.450 | 7.500 | 7.350 | 7.500 | 7.311 | 664,675 |
| 2025-10-31 | 7.750 | 7.750 | 7.650 | 7.650 | 7.457 | 19,630 |
| 2025-10-30 | 8.000 | 8.000 | 7.850 | 7.950 | 7.749 | 55,598 |
| 2025-10-29 | 7.800 | 7.850 | 7.800 | 7.850 | 7.652 | 13,571 |
| 2025-10-28 | 8.050 | 8.050 | 7.900 | 7.900 | 7.701 | 25,291 |
| 2025-10-27 | 8.150 | 8.200 | 8.000 | 8.100 | 7.895 | 39,414 |
| 2025-10-24 | 8.300 | 8.350 | 8.000 | 8.300 | 8.090 | 162,569 |
| 2025-10-22 | 8.350 | 8.350 | 8.200 | 8.300 | 8.090 | 82,483 |
| 2025-10-21 | 8.350 | 8.500 | 8.300 | 8.300 | 8.090 | 183,146 |
| 2025-10-20 | 7.950 | 8.100 | 7.950 | 8.100 | 7.895 | 157,442 |
| 2025-10-17 | 7.950 | 8.100 | 7.700 | 7.700 | 7.506 | 103,780 |
| 2025-10-16 | 8.000 | 8.300 | 8.000 | 8.100 | 7.895 | 133,974 |
| 2025-10-15 | 7.900 | 8.200 | 7.900 | 7.950 | 7.749 | 132,658 |
| 2025-10-14 | 8.000 | 8.450 | 7.600 | 7.800 | 7.603 | 265,655 |
| 2025-10-10 | 8.100 | 8.200 | 8.050 | 8.100 | 7.895 | 376,301 |
| 2025-10-09 | 8.250 | 8.400 | 8.100 | 8.250 | 8.042 | 197,494 |
| 2025-10-08 | 8.150 | 8.300 | 8.150 | 8.200 | 7.993 | 629,202 |
| 2025-10-07 | 7.950 | 8.000 | 7.900 | 7.950 | 7.749 | 153,619 |
| 2025-10-06 | 7.900 | 8.400 | 7.850 | 7.950 | 7.749 | 8,598,750 |
| 2025-10-03 | 8.050 | 8.050 | 7.950 | 7.950 | 7.749 | 84,177 |
| 2025-10-02 | 8.150 | 8.250 | 8.150 | 8.200 | 7.993 | 153,071 |
| 2025-10-01 | 8.000 | 8.000 | 7.950 | 8.000 | 7.798 | 105,517 |
| 2025-09-30 | 7.900 | 8.100 | 7.800 | 8.000 | 7.798 | 54,576 |
| 2025-09-29 | 7.650 | 7.750 | 7.650 | 7.700 | 7.506 | 22,041 |
| 2025-09-26 | 7.650 | 7.750 | 7.500 | 7.600 | 7.408 | 541,509 |
| 2025-09-25 | 7.600 | 7.700 | 7.600 | 7.650 | 7.457 | 30,222 |
| 2025-09-24 | 7.500 | 7.500 | 7.450 | 7.500 | 7.311 | 44,375 |
| 2025-09-23 | 7.550 | 7.600 | 7.450 | 7.500 | 7.311 | 99,114 |
| 2025-09-22 | 7.650 | 7.750 | 7.550 | 7.750 | 7.554 | 73,484 |
| 2025-09-19 | 7.750 | 7.800 | 7.750 | 7.750 | 7.554 | 16,328 |
| 2025-09-18 | 7.850 | 7.900 | 7.600 | 7.800 | 7.603 | 234,432 |
| 2025-09-17 | 8.100 | 8.200 | 8.000 | 8.200 | 7.993 | 42,903 |
| 2025-09-16 | 7.650 | 7.850 | 7.650 | 7.800 | 7.603 | 741,294 |
| 2025-09-15 | 7.600 | 7.650 | 7.550 | 7.600 | 7.408 | 113,740 |
| 2025-09-12 | 7.600 | 7.600 | 7.550 | 7.600 | 7.408 | 20,951 |
| 2025-09-11 | 7.650 | 7.700 | 7.600 | 7.700 | 7.506 | 192,100 |
← NewerPage 5 of 5 · 276 trading days
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.