Geely Automobile Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	8.000	8.020	7.990	7.990	7.985	1,708
2024-01-15	7.990	8.020	7.980	8.020	8.015	1,090
2024-01-12	8.100	8.100	8.060	8.060	8.054	774
2024-01-11	8.200	8.200	8.140	8.140	8.134	4,115
2024-01-10	8.090	8.100	8.080	8.080	8.074	1,501
2024-01-09	8.140	8.230	8.140	8.160	8.154	25,645
2024-01-04	8.270	8.340	8.270	8.307	8.302	183,326
2024-01-03	8.260	8.320	8.260	8.310	8.304	652
2024-01-02	8.320	8.350	8.300	8.330	8.324	1,537
2023-12-29	8.620	8.630	8.580	8.580	8.574	3,565
2023-12-28	8.427	8.490	7.940	8.427	8.421	261,740
2023-12-27	7.920	7.970	7.910	7.920	7.915	86,998
2023-12-22	7.830	7.830	7.770	7.780	7.775	1,028
2023-12-21	7.880	7.880	7.860	7.880	7.875	1,092
2023-12-20	7.970	7.970	7.910	7.910	7.905	1,849
2023-12-19	7.850	7.900	7.840	7.900	7.895	2,743
2023-12-18	7.920	7.980	7.890	7.940	7.935	918
2023-12-15	8.170	8.170	8.080	8.080	8.074	462
2023-12-14	7.970	7.970	7.930	7.950	7.945	225
2023-12-13	7.870	7.890	7.820	7.890	7.885	729
2023-12-12	7.890	7.950	7.890	7.930	7.925	1,824
2023-12-11	7.690	7.750	7.690	7.750	7.745	1,550
2023-12-08	7.800	7.810	7.760	7.810	7.805	1,702
2023-12-07	7.960	7.970	7.930	7.970	7.965	1,408
2023-12-06	8.160	8.160	8.080	8.108	8.102	231,489
2023-12-05	8.030	8.050	7.960	8.050	8.044	5,747
2023-12-04	8.200	8.210	8.140	8.159	8.154	2,303
2023-12-01	8.310	8.310	8.220	8.236	8.231	386,393
2023-11-30	8.500	8.560	8.470	8.520	8.514	2,274
2023-11-29	8.750	8.760	8.700	8.760	8.754	1,929
2023-11-28	9.050	9.100	9.030	9.060	9.054	2,379
2023-11-27	9.130	9.180	9.120	9.120	9.114	562
2023-11-24	9.230	9.230	9.180	9.190	9.184	714
2023-11-23	9.480	9.500	9.480	9.500	9.493	676
2023-11-22	9.330	9.330	9.290	9.300	9.294	367
2023-11-21	9.600	9.600	9.410	9.410	9.404	478
2023-11-20	9.520	9.560	9.510	9.550	9.543	151
2023-11-17	9.600	9.630	9.600	9.630	9.623	705
2023-11-16	9.590	9.590	9.530	9.530	9.523	310
2023-11-15	9.630	9.670	9.630	9.650	9.643	2,720
2023-11-14	9.390	9.390	9.360	9.360	9.354	12,008
2023-11-13	9.190	9.220	9.190	9.220	9.214	76
2023-11-10	9.250	9.290	9.250	9.280	9.274	1,164
2023-11-09	9.605	9.605	9.605	9.605	9.599	2,000
2023-11-08	9.480	9.570	9.480	9.570	9.563	975
2023-11-07	9.810	9.810	9.800	9.800	9.793	301
2023-11-06	9.780	9.830	9.770	9.830	9.823	941
2023-11-03	9.520	9.520	9.480	9.480	9.474	520,707
2023-11-02	9.240	9.240	9.180	9.210	9.204	4,796
2023-11-01	8.850	8.860	8.850	8.860	8.854	69
2023-10-31	8.900	8.910	8.837	8.837	8.831	294,530
2023-10-30	8.920	9.010	8.920	9.000	8.994	294
2023-10-27	8.900	8.950	8.890	8.890	8.884	181
2023-10-26	8.800	8.830	8.800	8.810	8.804	127
2023-10-25	8.820	8.909	8.760	8.909	8.903	134,539
2023-10-24	8.710	8.730	8.690	8.700	8.694	1,355
2023-10-20	8.870	8.870	8.740	8.750	8.744	3,007
2023-10-19	8.890	8.932	8.880	8.932	8.926	396,602
2023-10-18	9.440	9.487	9.320	9.487	9.480	8,651
2023-10-17	9.250	9.270	9.250	9.260	9.254	467

← NewerPage 12 of 19 · 1,127 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.