Geely Automobile Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	18.540	19.000	18.380	18.380	18.375	8,901
2025-07-29	18.840	19.100	18.840	19.060	19.055	3,060
2025-07-28	19.140	19.140	18.980	19.060	19.055	13,435
2025-07-25	19.400	19.520	19.360	19.420	19.415	9,271
2025-07-24	19.160	19.200	19.120	19.120	19.115	2,049
2025-07-23	18.900	19.000	18.780	18.840	18.835	3,897
2025-07-22	18.560	18.780	18.560	18.780	18.775	4,323
2025-07-21	18.200	18.440	18.160	18.400	18.395	8,992
2025-07-18	18.680	18.960	18.680	18.920	18.915	13,586
2025-07-17	18.960	19.180	18.580	19.000	18.995	11,547
2025-07-16	18.460	18.498	18.280	18.280	18.275	13,897
2025-07-15	18.100	18.240	18.100	18.240	18.235	18,346
2025-07-14	17.740	18.000	17.440	17.980	17.975	21,033
2025-07-11	17.540	17.800	17.520	17.620	17.615	4,827
2025-07-10	17.160	17.700	17.160	17.700	17.695	24,784
2025-07-09	17.100	17.100	16.920	17.040	17.036	13,449
2025-07-08	16.600	16.600	16.460	16.520	16.516	2,600
2025-07-07	16.180	16.300	16.180	16.300	16.296	1,900
2025-07-04	16.360	16.400	16.200	16.200	16.196	3,321
2025-07-03	16.260	16.460	16.260	16.460	16.456	2,274
2025-07-02	16.220	17.460	16.220	17.000	16.996	7,926,629
2025-06-30	15.900	16.040	15.900	15.960	15.956	16,008
2025-06-27	16.000	16.000	15.900	15.940	15.936	5,378
2025-06-26	16.400	16.400	15.920	15.940	15.936	11,917
2025-06-25	16.740	16.920	16.740	16.880	16.876	11,889
2025-06-24	16.980	16.980	16.860	16.980	16.976	5,510
2025-06-23	16.180	16.440	16.180	16.440	16.436	5,350
2025-06-20	16.120	16.120	16.120	16.120	16.116	3,158
2025-06-19	15.940	15.940	15.800	15.820	15.816	1,255
2025-06-18	16.260	16.260	16.160	16.200	16.196	2,496
2025-06-17	16.400	16.400	16.240	16.280	16.276	4,157
2025-06-16	16.300	16.420	16.300	16.400	16.396	4,033
2025-06-13	16.180	16.340	16.180	16.260	16.256	1,979
2025-06-12	17.060	17.060	16.760	16.760	16.756	3,102
2025-06-11	17.340	17.560	17.240	17.240	17.236	12,353
2025-06-10	17.480	17.480	17.360	17.460	17.452	11,505
2025-06-09	17.520	17.560	17.480	17.560	17.552	3,464
2025-06-06	18.020	18.020	17.920	17.920	17.912	2,238
2025-06-05	17.960	18.120	17.960	18.080	18.072	1,882
2025-06-04	18.300	18.300	18.160	18.180	18.172	2,848
2025-06-03	17.720	17.820	17.660	17.740	17.732	9,476
2025-06-02	17.380	17.480	17.360	17.440	17.432	1,651
2025-05-30	17.420	17.620	17.420	17.600	17.592	1,531
2025-05-29	17.940	17.940	17.660	17.780	17.772	4,468
2025-05-28	17.800	17.800	17.600	17.680	17.672	5,058
2025-05-27	17.800	18.140	17.700	18.080	18.072	11,378
2025-05-23	20.650	20.700	20.250	20.250	20.241	4,627
2025-05-22	20.100	20.300	20.000	20.100	20.091	2,760
2025-05-21	20.250	20.550	20.200	20.250	20.241	9,216
2025-05-20	19.700	19.800	19.520	19.700	19.691	8,883
2025-05-19	19.160	19.740	19.160	19.260	19.251	43,762
2025-05-16	19.560	19.820	19.460	19.700	19.691	5,394
2025-05-15	19.580	19.600	19.040	19.540	19.531	8,584
2025-05-14	18.940	19.180	18.900	19.060	19.052	14,483
2025-05-12	18.640	18.660	18.540	18.640	18.632	6,078
2025-05-08	17.520	17.520	16.480	17.480	17.472	7,343
2025-05-07	16.740	16.800	16.680	16.780	16.773	521
2025-05-06	16.580	16.760	16.580	16.740	16.733	1,657
2025-05-02	16.700	16.760	16.660	16.660	16.653	5,764
2025-04-30	16.320	16.320	16.280	16.280	16.273	5,625

← NewerPage 6 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.