Geely Automobile Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	15.000	20.480	15.000	15.000	15.000	38,995
2026-07-29	15.000	20.320	15.000	15.000	15.000	1,685
2026-07-28	18.700	19.340	18.700	18.880	18.880	4,232
2026-07-27	18.960	18.960	18.810	18.810	18.810	4,408
2026-07-24	15.000	19.150	15.000	15.000	15.000	30,946
2026-07-23	15.000	18.520	15.000	15.000	15.000	5,178
2026-07-22	15.000	17.960	15.000	15.000	15.000	106,161
2026-07-21	18.660	18.660	18.580	18.650	18.650	2,250
2026-07-20	18.810	18.810	18.600	18.600	18.600	2,657
2026-07-17	15.000	18.480	15.000	15.000	15.000	44,127
2026-07-16	15.000	19.610	15.000	15.000	15.000	701
2026-07-15	15.000	18.480	15.000	15.000	15.000	2,611
2026-07-14	18.130	18.430	18.130	18.310	18.310	7,391
2026-07-13	18.100	18.210	18.080	18.130	18.130	2,483
2026-07-10	15.000	18.960	15.000	15.000	15.000	844
2026-07-09	15.000	18.220	15.000	15.000	15.000	1,355
2026-07-08	15.000	19.140	15.000	15.000	15.000	398
2026-07-07	18.780	19.220	18.780	19.220	19.220	3,906
2026-07-06	18.900	18.910	18.590	18.700	18.700	5,815
2026-07-03	15.000	18.340	15.000	15.000	15.000	2,380
2026-07-02	15.000	17.450	15.000	15.000	15.000	222
2026-07-01	15.000	15.000	15.000	15.000	15.000	0
2026-06-30	15.000	16.910	15.000	15.000	15.000	172
2026-06-29	15.000	17.170	15.000	15.000	15.000	1,095
2026-06-26	15.000	17.170	15.000	15.000	15.000	1,024
2026-06-25	15.000	17.360	15.000	15.000	15.000	215
2026-06-24	15.000	17.540	15.000	15.000	15.000	108
2026-06-23	17.710	17.870	17.640	17.820	17.820	365,739
2026-06-22	18.530	18.530	17.040	17.420	17.420	10,865
2026-06-19	15.000	15.000	15.000	15.000	15.000	0
2026-06-18	15.000	18.590	15.000	15.000	15.000	187,002
2026-06-17	15.000	19.490	15.000	15.000	15.000	2,605
2026-06-16	15.000	19.870	15.000	15.000	15.000	2,280
2026-06-15	15.000	20.100	15.000	15.000	15.000	2,853
2026-06-12	15.000	19.220	15.000	15.000	15.000	710
2026-06-11	15.000	19.420	15.000	15.000	14.995	1,081
2026-06-10	19.400	19.400	19.140	19.260	19.255	3,491
2026-06-09	18.480	18.570	18.400	18.540	18.535	3,816
2026-06-08	18.170	18.170	18.080	18.120	18.115	1,989
2026-06-05	18.480	18.530	18.340	18.410	18.405	3,797
2026-06-04	18.550	18.610	18.430	18.580	18.575	1,910
2026-06-03	18.570	18.880	18.490	18.800	18.795	7,191
2026-06-02	18.610	18.790	18.610	18.760	18.755	18,043
2026-06-01	19.050	19.050	18.880	18.890	18.885	4,494
2026-05-29	18.570	18.820	18.570	18.820	18.815	63,347
2026-05-28	18.690	18.970	18.690	18.870	18.865	12,596
2026-05-27	18.970	19.180	18.970	19.180	19.175	5,443
2026-05-26	19.170	19.250	19.140	19.240	19.235	6,562
2026-05-22	19.720	19.740	19.420	19.450	19.445	43,161
2026-05-21	19.560	19.560	19.300	19.470	19.465	72,253
2026-05-20	19.890	20.020	19.800	19.930	19.925	5,161
2026-05-19	20.220	20.240	20.140	20.140	20.135	2,621
2026-05-18	20.540	20.640	20.420	20.600	20.595	5,246
2026-05-15	21.600	21.620	21.420	21.620	21.614	3,687
2026-05-14	21.220	21.320	21.120	21.260	21.255	4,384
2026-05-13	21.420	21.460	21.180	21.380	21.375	8,590
2026-05-12	22.840	22.840	22.360	22.500	22.494	3,078
2026-05-11	22.700	22.700	22.400	22.440	22.434	6,480
2026-05-08	22.780	22.940	22.740	22.740	22.734	11,507
2026-05-07	22.660	22.680	22.620	22.680	22.674	2,578

← NewerPage 2 of 3 · 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.