Geely Automobile Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	14.480	14.500	14.400	14.420	14.414	2,285
2025-01-24	14.540	14.540	14.420	14.440	14.434	270
2025-01-23	14.180	14.180	14.120	14.140	14.134	898
2025-01-22	14.240	14.240	14.200	14.220	14.214	264
2025-01-21	14.660	14.740	14.660	14.720	14.713	961
2025-01-20	14.260	14.360	14.260	14.300	14.294	1,112
2025-01-17	14.380	14.380	14.240	14.260	14.254	393
2025-01-16	14.020	14.140	14.020	14.100	14.094	602
2025-01-15	13.960	13.960	13.540	13.560	13.554	43,279
2025-01-14	14.100	14.100	13.940	13.940	13.934	2,054
2025-01-13	13.440	13.520	13.420	13.520	13.514	158
2025-01-10	13.720	13.780	13.680	13.780	13.774	367
2025-01-09	14.020	14.060	13.980	13.980	13.974	190
2025-01-08	13.960	13.960	13.920	13.960	13.954	1,917
2025-01-06	14.180	14.220	14.180	14.200	14.194	161
2025-01-03	14.100	14.120	14.060	14.080	14.074	562
2025-01-02	14.100	14.160	14.060	14.060	14.054	975
2024-12-30	14.620	14.640	14.600	14.640	14.634	654
2024-12-27	14.940	14.940	14.940	14.940	14.933	3,058
2024-12-23	15.020	15.120	15.020	15.060	15.053	259
2024-12-20	15.380	15.380	15.320	15.340	15.333	370
2024-12-19	15.480	15.480	15.440	15.460	15.453	234
2024-12-18	15.620	15.720	15.600	15.660	15.653	847
2024-12-17	15.080	15.100	15.020	15.020	15.013	260
2024-12-16	15.120	15.120	15.040	15.100	15.093	7,374
2024-12-13	15.400	15.400	15.200	15.200	15.193	1,318
2024-12-12	16.180	16.200	16.060	16.060	16.053	4,631
2024-12-11	15.800	15.900	15.800	15.860	15.853	2,542
2024-12-10	15.820	15.840	15.580	15.680	15.673	8,667
2024-12-09	14.740	15.460	14.740	15.400	15.393	1,806
2024-12-06	14.700	14.780	14.680	14.680	14.673	116
2024-12-05	14.400	14.520	14.400	14.520	14.514	4,862
2024-12-04	14.500	14.500	14.380	14.460	14.454	247
2024-12-03	14.420	14.500	14.380	14.480	14.474	419
2024-12-02	14.340	14.480	14.340	14.400	14.394	6,794
2024-11-29	13.700	13.860	13.680	13.840	13.834	214
2024-11-28	13.760	13.820	13.740	13.800	13.794	1,118
2024-11-27	12.720	13.080	12.720	13.040	13.034	132
2024-11-26	12.900	13.020	12.900	13.020	13.014	727
2024-11-25	13.000	13.080	12.980	13.000	12.994	6,420
2024-11-22	12.880	12.900	12.720	12.820	12.814	2,766
2024-11-21	13.440	13.500	13.400	13.460	13.454	90
2024-11-20	13.220	13.280	13.220	13.280	13.274	407
2024-11-19	13.500	13.580	13.500	13.560	13.554	199
2024-11-18	13.700	13.760	13.700	13.720	13.714	925
2024-11-15	13.800	13.800	13.180	13.180	13.174	8,472
2024-11-14	13.900	13.980	13.880	13.900	13.894	1,470
2024-11-13	13.900	14.020	13.860	14.020	14.014	545
2024-11-12	14.380	14.380	14.240	14.300	14.294	8,876
2024-11-11	14.520	14.600	14.520	14.580	14.574	1,550
2024-11-05	14.980	15.060	14.960	14.980	14.973	428
2024-11-04	14.300	14.480	14.300	14.480	14.474	2,192
2024-11-01	13.840	13.940	13.800	13.820	13.814	374
2024-10-31	13.800	13.820	13.600	13.600	13.594	2,289
2024-10-30	14.420	14.440	14.400	14.420	14.414	48,678
2024-10-29	14.940	14.980	14.800	14.860	14.853	1,509
2024-10-28	14.940	15.040	14.900	14.900	14.893	49,190
2024-10-25	14.920	15.160	14.860	15.040	15.033	14,051
2024-10-24	13.980	14.060	13.820	13.980	13.974	2,351
2024-10-23	14.760	14.900	14.520	14.540	14.534	15,197

← NewerPage 8 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.