Geely Automobile Holdings Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.332	10.650	8.652	10.332	10.327	4,341,787
2024-07-22	9.790	9.790	8.010	9.790	9.785	13,070,850
2024-07-19	8.040	8.070	8.040	8.070	8.066	7,834
2024-07-18	8.120	8.190	8.120	8.170	8.166	2,467
2024-07-17	8.220	8.240	8.220	8.240	8.236	1,190
2024-07-16	8.290	8.310	8.220	8.250	8.246	331
2024-07-15	8.270	8.290	8.200	8.220	8.216	875
2024-07-12	8.370	8.430	8.360	8.400	8.396	1,369
2024-07-11	8.300	8.310	8.280	8.290	8.286	182
2024-07-10	8.230	8.230	8.140	8.140	8.136	5,050
2024-07-09	8.090	8.160	8.030	8.120	8.116	575
2024-07-08	8.220	8.230	8.180	8.190	8.186	687
2024-07-05	8.410	8.450	8.390	8.420	8.416	560
2024-07-04	8.730	8.730	8.680	8.680	8.676	289
2024-07-03	8.610	8.610	8.580	8.590	8.586	3,759
2024-07-02	8.640	8.640	8.360	8.480	8.476	2,384
2024-06-28	8.880	8.880	8.780	8.780	8.776	5,209
2024-06-27	8.910	9.050	8.870	8.870	8.866	13,544
2024-06-26	9.100	9.150	8.960	9.110	9.106	20,068
2024-06-25	8.920	8.920	8.850	8.890	8.886	441
2024-06-24	8.690	8.810	8.660	8.810	8.806	205
2024-06-21	8.920	8.940	8.920	8.940	8.936	52
2024-06-20	9.150	9.150	9.110	9.110	9.106	3,293
2024-06-19	9.230	9.230	9.200	9.230	9.226	856
2024-06-12	8.890	8.940	8.890	8.890	8.886	4,202
2024-06-11	9.220	9.390	9.220	9.350	9.346	4,857
2024-06-07	9.720	9.720	9.710	9.710	9.703	924
2024-06-06	9.840	9.840	9.770	9.790	9.783	846
2024-06-05	9.860	9.860	9.810	9.830	9.823	112
2024-06-04	9.770	9.770	9.710	9.730	9.723	229
2024-06-03	9.920	9.920	9.810	9.820	9.813	993
2024-05-31	9.800	9.800	9.500	9.500	9.493	3,991
2024-05-30	9.730	9.730	9.610	9.670	9.663	4,990
2024-05-29	9.860	9.900	9.860	9.900	9.893	860
2024-05-28	10.100	10.100	9.990	10.020	10.013	1,088
2024-05-24	9.850	9.890	9.850	9.880	9.873	897
2024-05-23	10.140	10.140	10.020	10.040	10.033	488
2024-05-22	10.320	10.420	10.320	10.380	10.373	2,156
2024-05-21	10.200	10.280	10.180	10.240	10.233	2,009
2024-05-20	10.760	10.760	10.600	10.600	10.593	2,574
2024-05-17	10.100	10.220	10.060	10.220	10.213	6,670
2024-05-16	10.160	10.220	10.120	10.220	10.213	740
2024-05-14	10.200	10.260	10.180	10.220	10.213	2,542
2024-05-13	9.890	9.940	9.880	9.930	9.923	31,097
2024-05-10	9.810	9.900	9.810	9.900	9.893	248
2024-05-09	9.800	9.860	9.800	9.860	9.853	1,318
2024-05-08	9.820	9.820	9.720	9.720	9.713	1,795
2024-05-07	9.820	9.930	9.820	9.870	9.863	3,033
2024-05-03	9.850	10.020	9.790	9.970	9.963	15,255
2024-05-02	9.850	9.960	9.820	9.830	9.823	4,182
2024-04-30	9.600	9.620	9.530	9.560	9.553	3,189
2024-04-29	9.680	9.720	9.530	9.540	9.533	2,334
2024-04-26	9.390	9.460	9.360	9.380	9.374	14,742
2024-04-25	9.260	9.260	9.190	9.200	9.194	520
2024-04-24	9.130	9.140	9.100	9.140	9.134	2,279
2024-04-23	8.870	8.930	8.870	8.900	8.894	34
2024-04-22	8.940	8.940	8.830	8.919	8.912	51,315
2024-04-19	8.750	8.820	8.740	8.790	8.784	584
2024-04-18	9.100	9.100	9.020	9.050	9.044	7,402
2024-04-17	8.880	8.910	8.860	8.910	8.904	2,152,323

← NewerPage 10 of 19 · 1,126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0050 GBX
2025-06-11	0.0033 GBX
2024-06-21	0.0001 GBX
2024-06-11	0.0022 GBX
2023-06-05	0.0021 GBX
2022-06-02	0.0021 GBX
2021-05-28	0.0020 GBX
2020-05-28	0.0025 GBX
2019-06-14	0.0035 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.