Geely Automobile Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	9.170	9.180	9.150	9.180	9.174	229
2023-10-13	9.350	9.350	9.320	9.330	9.324	7,369
2023-10-12	9.480	9.520	9.300	9.420	9.414	42,173
2023-10-11	9.190	9.190	9.110	9.110	9.104	13,689
2023-10-10	9.040	9.090	9.020	9.040	9.034	3,400
2023-10-09	8.970	9.080	8.960	8.980	8.974	4,895
2023-10-06	8.910	8.990	8.900	8.900	8.894	4,860
2023-10-05	8.860	8.860	8.860	8.860	8.854	1,000
2023-10-03	8.930	8.986	8.930	8.986	8.980	219,716
2023-09-27	9.200	9.200	9.120	9.120	9.114	21,000
2023-09-26	9.160	9.160	9.140	9.140	9.134	3,000
2023-09-22	9.510	9.510	9.500	9.500	9.493	2,000
2023-09-21	9.330	9.330	9.320	9.320	9.314	6,000
2023-09-19	9.650	9.650	9.650	9.650	9.643	3,000
2023-09-18	9.640	9.640	9.640	9.640	9.633	142,500
2023-09-15	9.680	9.680	9.640	9.640	9.633	8,000
2023-09-14	9.600	9.640	9.600	9.640	9.633	3,000
2023-09-12	9.790	9.910	9.790	9.830	9.823	4,000
2023-09-11	9.510	9.510	9.510	9.510	9.503	40,000
2023-09-07	9.660	9.660	9.648	9.648	9.642	267,000
2023-09-05	9.851	9.851	9.851	9.851	9.844	768,000
2023-09-04	9.910	10.000	9.910	10.000	9.993	2,000
2023-08-31	9.750	9.826	9.740	9.826	9.819	96,000
2023-08-30	9.885	9.885	9.885	9.885	9.878	659,000
2023-08-25	9.480	9.552	9.480	9.552	9.545	624,000
2023-08-24	9.436	9.436	9.436	9.436	9.430	379,000
2023-08-22	9.271	9.271	9.231	9.231	9.225	954,000
2023-08-21	9.320	9.320	9.200	9.287	9.281	251,000
2023-08-18	9.600	9.600	9.512	9.512	9.506	145,000
2023-08-17	9.480	9.529	9.480	9.529	9.522	86,000
2023-08-16	9.570	9.570	9.570	9.570	9.563	1,000
2023-08-14	9.776	9.776	9.776	9.776	9.769	34,000
2023-08-11	9.960	9.960	9.960	9.960	9.953	1,000
2023-08-10	10.120	10.240	10.120	10.240	10.233	4,000
2023-08-09	10.300	10.300	10.300	10.300	10.293	1,000
2023-08-08	10.280	10.340	10.270	10.340	10.333	4,000
2023-08-04	10.840	10.840	10.740	10.780	10.773	4,100
2023-08-03	10.740	10.740	10.740	10.740	10.733	1,000
2023-08-02	10.920	10.920	10.800	10.800	10.793	15,000
2023-08-01	11.100	11.100	10.960	10.960	10.952	5,000
2023-07-31	11.220	11.600	11.220	11.398	11.390	29,000
2023-07-28	10.780	11.020	10.757	10.899	10.892	431,000
2023-07-27	10.200	10.900	10.180	10.900	10.893	239,818
2023-07-25	10.060	10.060	10.000	10.012	10.005	818,000
2023-07-24	9.369	9.369	9.350	9.369	9.363	48,000
2023-07-21	9.547	9.547	9.547	9.547	9.540	347,000
2023-07-20	9.610	9.635	9.610	9.635	9.628	63,000
2023-07-19	9.650	9.650	9.650	9.650	9.643	5,000
2023-07-18	9.769	9.769	9.535	9.535	9.528	84,000
2023-07-14	9.710	9.710	9.689	9.710	9.703	29,000
2023-07-13	9.880	9.880	9.850	9.850	9.843	2,000
2023-07-12	9.750	9.750	9.750	9.750	9.743	1,000
2023-07-11	9.830	9.830	9.830	9.830	9.823	2,000
2023-07-10	9.550	9.816	9.550	9.816	9.809	19,000
2023-07-06	9.760	9.813	9.760	9.813	9.806	244,000
2023-07-04	10.080	10.140	10.000	10.119	10.112	20,000
2023-07-03	9.850	10.119	9.665	9.665	9.658	13,079
2023-06-30	9.560	9.600	9.560	9.600	9.593	2,000
2023-06-28	9.306	9.306	9.306	9.306	9.300	134,000
2023-06-27	9.420	9.420	9.420	9.420	9.414	1,000

← NewerPage 13 of 19 · 1,120 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.