Geely Automobile Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	16.380	16.520	16.340	16.420	16.413	1,776
2025-04-28	15.920	15.920	15.820	15.840	15.833	2,476
2025-04-25	16.140	16.160	15.800	16.020	16.013	10,369
2025-04-24	15.700	15.720	15.620	15.700	15.693	450
2025-04-23	16.060	16.200	15.880	16.180	16.173	13,525
2025-04-22	15.380	15.720	15.380	15.720	15.713	13,455
2025-04-17	15.520	15.520	15.480	15.500	15.493	7,617
2025-04-16	15.480	15.560	15.440	15.560	15.553	5,731
2025-04-15	16.480	16.580	16.260	16.360	16.353	3,298
2025-04-14	16.560	16.560	16.440	16.480	16.473	2,291
2025-04-11	15.520	15.980	15.520	15.880	15.873	5,285
2025-04-10	14.920	15.200	14.880	14.940	14.933	5,065
2025-04-09	13.700	14.400	13.640	14.400	14.394	7,399
2025-04-08	14.040	14.060	13.620	13.960	13.954	9,118
2025-04-07	14.040	14.440	13.320	13.380	13.374	21,078
2025-04-04	17.000	17.000	17.000	17.000	16.992	275,582
2025-04-03	16.940	17.000	16.820	16.980	16.972	4,642
2025-04-02	17.220	17.300	17.100	17.300	17.292	3,912
2025-04-01	16.800	16.800	16.540	16.660	16.653	7,395
2025-03-31	16.400	16.680	16.360	16.680	16.673	21,999
2025-03-28	16.660	16.740	16.660	16.680	16.673	7,629
2025-03-27	17.200	17.200	17.000	17.000	16.992	930
2025-03-26	17.120	17.260	17.120	17.220	17.212	24,542
2025-03-25	16.780	17.460	16.620	17.460	17.452	263,585
2025-03-24	17.300	17.680	17.300	17.600	17.592	3,182
2025-03-21	17.160	17.440	17.160	17.260	17.252	1,384
2025-03-20	18.480	18.480	18.120	18.180	18.172	5,318
2025-03-19	17.900	18.000	17.900	17.940	17.932	3,555
2025-03-18	17.840	17.960	17.840	17.960	17.952	2,676
2025-03-17	17.420	17.640	17.260	17.340	17.332	14,196
2025-03-14	17.660	17.720	17.660	17.660	17.652	1,681
2025-03-13	16.980	17.180	16.900	17.160	17.152	2,232
2025-03-12	17.660	17.660	17.240	17.500	17.492	736
2025-03-11	17.020	17.280	17.020	17.240	17.232	4,768
2025-03-10	17.100	17.200	17.060	17.140	17.132	926
2025-03-07	17.760	17.820	17.660	17.780	17.772	744
2025-03-06	17.860	17.940	17.840	17.880	17.872	1,477
2025-03-05	17.240	17.380	17.240	17.360	17.352	2,528
2025-03-04	16.760	16.860	16.680	16.860	16.853	1,737
2025-03-03	17.980	17.980	17.700	17.900	17.892	4,688
2025-02-28	19.000	19.000	17.400	17.420	17.412	16,698
2025-02-27	18.940	19.380	18.860	18.980	18.972	16,410
2025-02-26	17.840	17.920	17.780	17.880	17.872	2,035
2025-02-25	18.020	18.100	17.740	17.960	17.952	24,144
2025-02-24	17.340	17.620	17.340	17.440	17.432	1,876
2025-02-21	17.360	17.400	17.220	17.400	17.392	34,399
2025-02-20	17.480	17.700	17.360	17.360	17.352	26,373
2025-02-19	17.860	17.900	17.800	17.880	17.872	3,536
2025-02-18	17.480	17.720	17.360	17.720	17.712	3,596
2025-02-17	16.700	16.880	16.700	16.860	16.853	601
2025-02-14	16.860	17.080	16.860	17.080	17.072	4,669
2025-02-13	17.080	17.080	16.420	16.460	16.453	25,100
2025-02-12	16.880	17.220	16.880	16.960	16.952	4,158
2025-02-11	15.960	16.020	15.840	15.900	15.893	5,681
2025-02-10	17.620	17.760	17.620	17.740	17.732	3,488
2025-02-07	17.720	17.740	17.360	17.600	17.592	2,796
2025-02-06	16.220	16.360	16.220	16.320	16.313	3,391
2025-02-05	15.420	15.460	15.380	15.460	15.453	1,264
2025-02-04	15.780	15.920	15.780	15.920	15.913	958
2025-02-03	14.540	14.780	14.540	14.740	14.733	3,451

← NewerPage 7 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.