Geely Automobile Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	22.540	23.061	22.360	22.520	22.514	47,700
2026-05-05	22.740	22.980	22.740	22.960	22.954	2,594
2026-04-30	22.240	22.900	22.240	22.900	22.894	12,376
2026-04-29	22.540	22.900	22.200	22.340	22.334	4,756
2026-04-28	21.820	22.100	21.760	21.780	21.774	3,702
2026-04-27	22.860	22.900	22.420	22.480	22.474	12,486
2026-04-24	22.780	23.160	22.720	23.000	22.994	6,781
2026-04-23	23.660	23.900	23.540	23.620	23.614	7,042
2026-04-22	25.040	25.040	24.319	24.880	24.874	47,718
2026-04-21	23.780	24.340	23.780	24.260	24.254	14,296
2026-04-20	24.280	24.800	23.980	23.980	23.974	18,853
2026-04-17	24.360	24.760	24.340	24.640	24.634	53,406
2026-04-16	24.460	24.720	24.460	24.720	24.714	11,792
2026-04-15	24.460	24.460	24.000	24.020	24.014	13,196
2026-04-14	24.660	24.820	24.580	24.820	24.814	10,573
2026-04-13	25.040	25.040	24.700	24.940	24.934	56,439
2026-04-10	24.580	25.020	24.300	24.980	24.974	36,942
2026-04-09	24.540	24.580	24.340	24.340	24.334	7,634
2026-04-08	23.660	23.980	23.660	23.840	23.834	13,360
2026-04-02	23.360	24.020	23.080	23.780	23.774	16,736
2026-04-01	21.700	22.040	21.680	21.920	21.914	7,813
2026-03-31	21.000	21.500	20.900	20.900	20.895	8,289
2026-03-30	20.980	21.060	20.920	21.000	20.995	9,342
2026-03-27	20.880	20.940	20.840	20.880	20.875	12,459
2026-03-26	20.500	20.540	20.460	20.540	20.535	18,004
2026-03-25	21.080	21.160	21.040	21.160	21.155	13,224
2026-03-24	20.540	21.040	20.540	20.900	20.895	9,948
2026-03-23	20.620	20.620	19.870	19.980	19.975	13,826
2026-03-20	19.500	19.600	19.330	19.540	19.535	6,681
2026-03-19	18.140	18.430	18.140	18.270	18.265	7,131
2026-03-18	18.170	18.360	18.130	18.170	18.165	8,423
2026-03-17	18.780	18.810	18.730	18.810	18.805	4,600
2026-03-16	17.410	18.290	17.410	18.020	18.015	37,233
2026-03-13	17.480	17.480	17.380	17.410	17.406	1,282
2026-03-12	17.550	17.560	17.510	17.560	17.556	12,096
2026-03-11	17.520	17.520	16.750	17.330	17.326	6,042
2026-03-10	16.180	16.180	16.090	16.090	16.086	3,943
2026-03-09	15.810	15.810	15.740	15.800	15.796	10,408
2026-03-06	15.990	16.330	15.990	16.330	16.326	6,767
2026-03-05	15.160	15.350	15.160	15.160	15.156	17,983
2026-03-04	15.050	15.110	15.020	15.110	15.106	3,771
2026-03-03	15.360	15.460	15.360	15.460	15.456	2,652
2026-03-02	15.690	15.770	15.670	15.720	15.716	5,052
2026-02-27	16.140	16.200	16.110	16.200	16.196	4,212
2026-02-26	16.470	16.470	16.300	16.310	16.306	10,888
2026-02-25	16.710	16.740	16.620	16.620	16.616	2,782
2026-02-24	16.730	16.780	16.730	16.770	16.766	5,472
2026-02-23	17.000	17.170	17.000	17.160	17.156	8,367
2026-02-20	16.930	16.930	16.820	16.820	16.816	11,795
2026-02-12	16.850	17.050	16.850	16.850	16.846	45,574
2026-02-11	16.920	16.920	16.920	16.920	16.916	1,003
2026-02-10	16.540	16.770	16.500	16.500	16.496	46,970
2026-02-09	16.500	16.813	16.500	16.590	16.586	53,778
2026-02-06	16.420	16.420	16.300	16.300	16.296	4,149
2026-02-05	16.090	16.150	16.090	16.150	16.146	62,829
2026-02-04	15.947	15.970	15.947	15.960	15.956	49,150
2026-02-03	15.780	16.074	15.780	16.074	16.070	51,517
2026-02-02	15.720	15.900	15.720	15.880	15.876	5,122
2026-01-30	16.790	16.790	16.110	16.120	16.116	63,969
2026-01-29	16.790	16.800	16.730	16.800	16.796	78,913

← NewerPage 3 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.