Geely Automobile Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	19.160	19.180	19.140	19.140	19.135	2,254
2025-10-24	19.530	19.530	19.470	19.490	19.485	1,312
2025-10-23	19.270	19.420	19.240	19.360	19.355	3,704
2025-10-22	19.660	19.660	19.530	19.530	19.525	1,130
2025-10-21	19.890	19.970	19.800	19.810	19.805	5,011
2025-10-20	18.980	19.250	18.930	19.180	19.175	2,297
2025-10-17	18.670	18.690	18.350	18.360	18.355	4,236
2025-10-16	19.100	19.250	19.100	19.250	19.245	1,971
2025-10-15	19.170	19.210	19.090	19.170	19.165	9,976
2025-10-14	18.740	18.770	18.400	18.410	18.405	6,562
2025-10-13	18.380	18.900	18.380	18.900	18.895	4,067
2025-10-10	19.210	19.210	19.020	19.040	19.035	4,732
2025-10-09	19.440	19.780	19.440	19.780	19.775	7,365
2025-10-08	19.580	19.690	19.510	19.670	19.665	7,050
2025-10-06	19.030	19.030	18.930	19.030	19.025	8,595
2025-10-03	19.160	19.380	19.070	19.380	19.375	9,042
2025-10-02	19.600	19.750	19.600	19.740	19.735	5,116
2025-09-30	18.710	19.490	18.710	19.470	19.465	8,956
2025-09-29	18.550	18.640	18.550	18.610	18.605	5,248
2025-09-26	18.500	18.510	18.220	18.230	18.225	13,955
2025-09-25	18.580	18.600	18.390	18.390	18.385	5,544
2025-09-24	18.130	18.180	18.110	18.180	18.175	7,078
2025-09-23	18.310	18.680	18.120	18.210	18.205	30,286
2025-09-22	18.700	18.730	18.640	18.670	18.665	4,326
2025-09-19	18.950	18.950	18.840	18.880	18.875	1,479
2025-09-18	19.020	19.040	18.520	18.790	18.785	14,962
2025-09-17	19.670	19.750	19.610	19.750	19.745	18,538
2025-09-16	19.000	19.050	18.980	19.050	19.045	30,177
2025-09-15	18.580	18.580	18.420	18.460	18.455	3,241
2025-09-12	18.540	18.540	18.410	18.450	18.445	1,178
2025-09-11	18.650	18.780	18.590	18.680	18.675	1,781
2025-09-10	19.000	19.000	18.870	18.880	18.875	12,490
2025-09-09	19.010	19.010	18.840	18.840	18.835	1,723
2025-09-08	18.410	18.410	18.280	18.290	18.285	2,280
2025-09-05	18.580	18.700	18.240	18.660	18.655	3,050
2025-09-04	18.320	18.350	18.250	18.330	18.325	5,237
2025-09-03	18.840	18.840	18.710	18.750	18.745	2,895
2025-09-02	18.910	19.000	18.790	18.910	18.905	5,315
2025-09-01	19.140	19.850	19.110	19.110	19.105	3,879
2025-08-29	19.450	19.770	19.450	19.600	19.595	8,226
2025-08-28	18.900	19.240	18.900	19.240	19.235	3,420
2025-08-27	19.640	19.640	19.160	19.220	19.215	3,459
2025-08-26	19.570	19.570	19.290	19.390	19.385	10,040
2025-08-22	19.730	19.970	19.730	19.930	19.925	4,137
2025-08-21	19.680	19.840	19.680	19.840	19.835	608
2025-08-20	19.980	20.200	19.980	20.100	20.095	2,214
2025-08-19	20.000	20.540	20.000	20.420	20.415	6,889
2025-08-18	19.930	19.980	19.810	19.830	19.825	10,417
2025-08-15	18.550	19.200	18.550	19.180	19.175	4,481
2025-08-14	18.950	19.110	18.880	18.980	18.975	6,308
2025-08-13	19.150	19.310	19.150	19.270	19.265	4,049
2025-08-12	19.220	19.280	19.200	19.270	19.265	3,078
2025-08-11	18.970	18.980	18.750	18.880	18.875	3,497
2025-08-08	18.440	18.440	18.370	18.400	18.395	4,390
2025-08-07	18.520	18.520	18.370	18.370	18.365	2,526
2025-08-06	18.410	18.460	18.380	18.380	18.375	3,724
2025-08-05	18.220	18.250	18.150	18.210	18.205	3,647
2025-08-04	18.000	18.100	17.980	18.100	18.095	37,617
2025-08-01	17.640	17.680	17.560	17.658	17.653	32,342
2025-07-31	17.840	18.180	17.580	17.700	17.695	13,822

← NewerPage 5 of 19 · 1,126 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.