Geely Automobile Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	16.720	16.720	16.504	16.660	16.656	49,528
2026-01-27	16.550	16.666	16.510	16.520	16.516	47,291
2026-01-26	16.853	16.853	16.620	16.620	16.616	53,790
2026-01-23	17.014	17.014	16.890	16.890	16.886	46,712
2026-01-22	16.610	17.076	16.590	16.730	16.726	52,432
2026-01-21	16.660	16.760	16.630	16.760	16.756	4,317
2026-01-20	16.770	16.820	16.710	16.810	16.806	2,003
2026-01-19	17.060	17.120	17.010	17.040	17.036	5,267
2026-01-16	17.483	17.483	17.483	17.483	17.479	45,082
2026-01-15	17.000	17.326	16.983	17.326	17.321	2,483,817
2026-01-14	17.060	17.320	17.010	17.010	17.006	45,612
2026-01-13	17.010	17.320	17.010	17.320	17.315	47,979
2026-01-12	17.209	17.209	16.890	16.890	16.886	52,133
2026-01-09	17.210	17.426	17.210	17.426	17.422	44,686
2026-01-08	17.260	17.390	17.250	17.390	17.386	56,398
2026-01-07	17.400	17.853	17.380	17.460	17.456	45,580
2026-01-06	17.810	17.810	17.760	17.760	17.755	1,296
2026-01-05	17.620	17.700	17.600	17.600	17.596	20,662
2026-01-02	18.220	18.220	18.190	18.190	18.185	4,675
2025-12-30	17.990	17.990	17.950	17.950	17.945	284
2025-12-29	17.630	17.630	17.460	17.460	17.456	10,140
2025-12-23	17.189	17.189	16.950	16.950	16.946	45,218
2025-12-22	16.900	17.141	16.900	17.141	17.137	45,411
2025-12-19	16.980	16.980	16.940	16.940	16.936	2,751
2025-12-18	16.750	16.790	16.740	16.790	16.786	17,860
2025-12-17	16.560	16.620	16.560	16.620	16.616	2,307
2025-12-16	17.179	17.179	17.179	17.179	17.174	44,991
2025-12-15	17.340	17.340	17.200	17.200	17.196	7,211
2025-12-12	17.710	17.750	17.710	17.750	17.745	1,194
2025-12-11	17.350	17.350	17.340	17.340	17.336	669
2025-12-09	17.460	17.480	17.440	17.480	17.476	2,970
2025-12-08	17.660	17.660	17.660	17.660	17.655	2,667
2025-12-05	17.370	17.390	17.300	17.360	17.356	47,333
2025-12-04	17.350	17.370	17.350	17.350	17.346	1,098
2025-12-03	16.900	16.900	16.820	16.850	16.846	296
2025-12-02	17.100	17.160	17.080	17.110	17.106	7,400
2025-12-01	17.100	17.100	17.070	17.070	17.066	2,704
2025-11-28	16.970	16.970	16.970	16.970	16.966	1,267
2025-11-27	16.990	17.000	16.970	16.970	16.966	2,688
2025-11-26	16.880	16.890	16.880	16.890	16.886	2,973
2025-11-25	16.730	16.780	16.680	16.780	16.776	1,128
2025-11-24	16.740	16.750	16.740	16.750	16.746	1,328
2025-11-21	16.800	16.800	16.660	16.690	16.686	1,592
2025-11-20	16.850	17.020	16.850	17.020	17.016	1,131
2025-11-19	17.180	17.180	17.050	17.050	17.046	902
2025-11-18	16.900	16.900	16.870	16.870	16.866	1,223
2025-11-17	17.190	17.200	17.190	17.200	17.196	9,403
2025-11-14	17.610	17.610	17.480	17.550	17.546	1,297
2025-11-13	17.650	17.710	17.650	17.710	17.705	1,480
2025-11-12	17.810	17.820	17.650	17.650	17.645	3,277
2025-11-11	18.030	18.100	18.030	18.100	18.095	2,573
2025-11-10	17.950	17.950	17.920	17.920	17.915	6,969
2025-11-07	17.720	17.720	17.650	17.670	17.665	1,419
2025-11-06	17.800	17.860	17.800	17.830	17.825	3,187
2025-11-05	17.460	17.490	17.460	17.490	17.486	1,225
2025-11-04	17.460	17.610	17.460	17.610	17.606	3,546
2025-11-03	17.920	17.930	17.760	17.770	17.765	7,258
2025-10-31	18.460	18.460	18.410	18.460	18.455	6,042
2025-10-30	18.770	19.080	18.660	18.810	18.805	3,905
2025-10-28	18.900	18.910	18.880	18.880	18.875	1,745

← NewerPage 4 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.