Geely Automobile Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.400 | 6.450 | 6.400 | 6.450 | 6.450 | 2,173 |
| 2026-10-19 | 6.600 | 6.600 | 6.400 | 6.500 | 6.500 | 413 |
| 2026-10-15 | 6.400 | 6.450 | 6.400 | 6.400 | 6.400 | 6,541 |
| 2026-10-14 | 6.550 | 6.600 | 6.500 | 6.550 | 6.550 | 13,157 |
| 2026-10-12 | 6.600 | 6.650 | 6.500 | 6.500 | 6.500 | 1,716 |
| 2026-10-09 | 6.400 | 6.450 | 6.400 | 6.450 | 6.450 | 4,220 |
| 2026-10-08 | 6.350 | 6.550 | 6.250 | 6.250 | 6.250 | 30,502 |
| 2026-10-07 | 6.450 | 6.500 | 6.400 | 6.400 | 6.400 | 9,145 |
| 2026-10-06 | 6.500 | 6.500 | 6.400 | 6.450 | 6.450 | 13,245 |
| 2026-10-05 | 6.350 | 6.500 | 6.350 | 6.400 | 6.400 | 13,592 |
| 2026-10-02 | 6.300 | 6.350 | 6.300 | 6.350 | 6.350 | 21,297 |
| 2026-10-01 | 6.250 | 6.350 | 6.250 | 6.350 | 6.350 | 4,780 |
| 2026-09-30 | 6.350 | 6.350 | 6.200 | 6.300 | 6.300 | 346,960 |
| 2026-09-29 | 6.450 | 6.500 | 6.350 | 6.500 | 6.500 | 121,044 |
| 2026-09-28 | 6.750 | 6.900 | 6.750 | 6.800 | 6.800 | 73,711 |
| 2026-09-25 | 6.600 | 6.800 | 6.600 | 6.700 | 6.700 | 6,918 |
| 2026-09-24 | 6.750 | 6.800 | 6.700 | 6.700 | 6.700 | 3,314 |
| 2026-09-23 | 6.700 | 6.800 | 6.650 | 6.800 | 6.800 | 39,444 |
| 2026-09-22 | 6.750 | 6.750 | 6.650 | 6.750 | 6.750 | 160,228 |
| 2026-09-21 | 6.800 | 6.800 | 6.700 | 6.800 | 6.800 | 54,154 |
| 2026-09-18 | 6.750 | 6.850 | 6.700 | 6.800 | 6.800 | 44,612 |
| 2026-09-17 | 6.800 | 6.850 | 6.800 | 6.850 | 6.850 | 30,352 |
| 2026-09-16 | 6.850 | 6.950 | 6.750 | 6.950 | 6.950 | 38,272 |
| 2026-09-15 | 7.050 | 7.050 | 6.900 | 6.950 | 6.950 | 30,688 |
| 2026-09-14 | 6.800 | 7.050 | 6.800 | 7.000 | 7.000 | 11,639 |
| 2026-09-11 | 6.800 | 6.850 | 6.750 | 6.850 | 6.850 | 4,240 |
| 2026-09-10 | 6.800 | 7.400 | 6.750 | 6.850 | 6.850 | 32,555 |
| 2026-09-09 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 67,706 |
| 2026-09-08 | 7.000 | 7.150 | 6.950 | 7.150 | 7.150 | 27,428 |
| 2026-09-07 | 7.200 | 7.250 | 7.050 | 7.150 | 7.150 | 33,800 |
| 2026-09-04 | 7.450 | 7.950 | 7.250 | 7.350 | 7.350 | 6,538 |
| 2026-09-03 | 7.300 | 7.400 | 7.250 | 7.350 | 7.350 | 15,450 |
| 2026-09-02 | 7.200 | 7.350 | 7.200 | 7.350 | 7.350 | 55,123 |
| 2026-09-01 | 7.550 | 7.950 | 7.450 | 7.550 | 7.550 | 14,581 |
| 2026-08-31 | 7.450 | 7.550 | 7.400 | 7.550 | 7.550 | 31,707 |
| 2026-08-28 | 7.700 | 8.000 | 7.450 | 7.450 | 7.450 | 107,550 |
| 2026-08-27 | 7.900 | 8.000 | 7.650 | 7.750 | 7.750 | 3,033 |
| 2026-08-26 | 7.750 | 8.100 | 7.700 | 7.750 | 7.750 | 33,552 |
| 2026-08-25 | 7.900 | 8.000 | 7.800 | 7.950 | 7.950 | 110,773 |
| 2026-08-24 | 7.650 | 7.850 | 7.650 | 7.800 | 7.800 | 15,480 |
| 2026-08-21 | 7.850 | 8.300 | 7.800 | 7.950 | 7.950 | 65,106 |
| 2026-08-20 | 7.700 | 7.800 | 7.700 | 7.750 | 7.750 | 80,159 |
| 2026-08-19 | 7.700 | 7.700 | 7.550 | 7.650 | 7.650 | 7,625 |
| 2026-08-18 | 7.750 | 7.750 | 7.600 | 7.700 | 7.700 | 19,646 |
| 2026-08-17 | 7.700 | 8.000 | 7.650 | 7.900 | 7.900 | 44,437 |
| 2026-08-14 | 7.650 | 7.650 | 7.600 | 7.650 | 7.650 | 29,671 |
| 2026-08-13 | 7.650 | 7.700 | 7.550 | 7.650 | 7.650 | 46,045 |
| 2026-08-12 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2026-08-11 | 7.800 | 8.250 | 7.700 | 7.750 | 7.750 | 106,184 |
| 2026-08-10 | 8.050 | 8.300 | 7.950 | 8.100 | 8.100 | 9,527 |
| 2026-08-07 | 7.800 | 7.850 | 7.750 | 7.800 | 7.800 | 32,332 |
| 2026-08-06 | 8.050 | 8.050 | 7.800 | 7.950 | 7.950 | 41,088 |
| 2026-08-05 | 8.250 | 8.350 | 8.200 | 8.250 | 8.250 | 46,670 |
| 2026-08-04 | 8.250 | 8.600 | 8.150 | 8.250 | 8.250 | 63,376 |
| 2026-08-03 | 8.400 | 8.450 | 8.250 | 8.450 | 8.450 | 55,237 |
| 2026-07-31 | 8.400 | 8.550 | 8.400 | 8.550 | 8.550 | 66,805 |
| 2026-07-30 | 8.800 | 8.900 | 8.650 | 8.750 | 8.750 | 108,672 |
| 2026-07-29 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-07-28 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-07-27 | 8.100 | 8.200 | 8.000 | 8.000 | 8.000 | 1,149 |
Page 1 of 2 · 64 trading daysOlder →
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.