Geely Automobile Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	13.680	13.760	13.600	13.640	13.634	4,620
2024-10-21	12.780	12.920	12.700	12.740	12.734	3,366
2024-10-18	12.300	12.720	12.300	12.640	12.634	946
2024-10-17	12.280	12.300	11.940	11.980	11.975	1,777
2024-10-16	12.260	12.300	12.100	12.140	12.135	36,187
2024-10-15	12.360	12.360	11.900	11.980	11.975	31,703
2024-10-14	12.640	12.920	12.560	12.760	12.754	8,189
2024-10-10	12.860	13.140	12.840	12.900	12.894	3,801
2024-10-09	11.540	12.200	11.540	11.740	11.735	3,144
2024-10-08	12.780	12.900	12.093	12.100	12.095	104,776
2024-10-07	13.740	13.880	13.700	13.800	13.794	10,675
2024-10-04	12.880	12.980	12.820	12.980	12.974	6,105
2024-10-03	12.360	13.000	12.360	12.480	12.474	9,696
2024-10-02	12.940	13.140	12.820	13.100	13.094	17,712
2024-09-30	12.300	12.560	12.140	12.160	12.155	20,140
2024-09-27	11.640	11.900	11.200	11.860	11.855	53,225
2024-09-26	10.740	11.160	10.740	11.100	11.095	10,975
2024-09-25	10.680	10.680	10.480	10.480	10.475	5,931
2024-09-24	10.460	10.620	10.460	10.580	10.575	3,842
2024-09-23	10.280	10.300	10.140	10.160	10.156	13,000
2024-09-20	9.860	9.980	9.810	9.980	9.976	3,931
2024-09-19	9.300	9.340	9.160	9.320	9.316	3,728
2024-09-17	9.100	9.100	9.030	9.070	9.066	7,708
2024-09-16	8.980	9.000	8.960	9.000	8.996	1,294
2024-09-13	9.060	9.090	9.060	9.090	9.086	117
2024-09-12	9.080	9.100	9.040	9.060	9.056	3,386
2024-09-11	8.840	8.950	8.840	8.940	8.936	870
2024-09-10	8.760	8.820	8.760	8.820	8.816	469
2024-09-09	8.790	8.860	8.760	8.860	8.856	447
2024-09-05	8.850	8.910	8.820	8.910	8.906	2,613
2024-09-04	8.920	8.960	8.920	8.960	8.956	475
2024-09-03	8.820	8.940	8.820	8.940	8.936	4,102
2024-09-02	8.750	8.840	8.750	8.820	8.816	244
2024-08-30	8.960	8.960	8.820	8.820	8.816	8,226
2024-08-29	8.550	8.640	8.550	8.620	8.616	499
2024-08-28	8.510	8.560	8.510	8.560	8.556	247
2024-08-27	8.620	8.680	8.560	8.560	8.556	4,097
2024-08-23	8.050	8.050	8.010	8.040	8.036	5,740
2024-08-22	7.950	7.990	7.950	7.960	7.956	620
2024-08-21	7.890	7.890	6.722	6.722	6.719	6,211
2024-08-20	7.820	7.830	7.800	7.810	7.807	622
2024-08-19	7.880	9.492	7.766	9.492	9.488	34,780
2024-08-16	7.740	8.447	7.740	7.773	7.770	156,151
2024-08-15	7.660	9.305	7.660	8.267	8.263	130,173
2024-08-14	7.660	7.680	7.640	7.660	7.657	461
2024-08-13	7.630	7.630	7.143	7.143	7.140	12,051
2024-08-12	7.620	8.500	7.610	8.500	8.496	55,143
2024-08-09	7.650	7.650	7.620	7.620	7.617	1,538
2024-08-08	7.540	7.580	7.500	7.510	7.507	2,134
2024-08-07	7.510	9.627	6.722	6.722	6.719	24,421
2024-08-06	7.510	7.520	7.470	7.500	7.497	3,720
2024-08-05	7.670	10.263	7.480	10.135	10.130	60,180
2024-08-02	7.720	7.720	7.650	7.690	7.687	6,886
2024-08-01	7.940	8.267	7.940	8.267	8.263	7,366,713
2024-07-31	7.960	10.135	7.960	10.135	10.130	1,014,108
2024-07-30	7.800	7.800	7.143	7.143	7.140	2,512,468
2024-07-29	7.950	8.500	7.890	8.500	8.496	4,810,917
2024-07-26	7.870	7.870	7.840	7.860	7.857	2,681
2024-07-25	7.850	10.650	7.790	10.650	10.646	3,060,583
2024-07-24	10.263	10.263	9.198	9.198	9.194	4,027,447

← NewerPage 9 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.