Geely Automobile Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 7.600 | 7.710 | 7.580 | 7.610 | 7.274 | 24,366,080 |
| 2024-08-08 | 7.380 | 7.590 | 7.310 | 7.530 | 7.198 | 27,545,070 |
| 2024-08-07 | 7.430 | 7.560 | 7.430 | 7.470 | 7.140 | 26,318,900 |
| 2024-08-06 | 7.610 | 7.690 | 7.440 | 7.490 | 7.159 | 29,242,920 |
| 2024-08-05 | 7.520 | 7.780 | 7.470 | 7.560 | 7.226 | 35,760,391 |
| 2024-08-02 | 7.900 | 7.900 | 7.630 | 7.720 | 7.379 | 46,282,141 |
| 2024-08-01 | 7.970 | 8.050 | 7.900 | 8.000 | 7.647 | 24,111,211 |
| 2024-07-31 | 7.920 | 8.010 | 7.820 | 7.960 | 7.609 | 34,558,969 |
| 2024-07-30 | 7.850 | 7.910 | 7.770 | 7.810 | 7.465 | 23,839,250 |
| 2024-07-29 | 8.000 | 8.030 | 7.880 | 7.890 | 7.542 | 21,385,221 |
| 2024-07-26 | 7.910 | 8.040 | 7.830 | 7.840 | 7.494 | 23,313,680 |
| 2024-07-25 | 7.870 | 7.900 | 7.780 | 7.790 | 7.446 | 28,431,340 |
| 2024-07-24 | 7.970 | 8.060 | 7.860 | 7.890 | 7.542 | 30,111,609 |
| 2024-07-23 | 8.050 | 8.100 | 7.940 | 7.970 | 7.618 | 38,024,527 |
| 2024-07-22 | 8.060 | 8.100 | 7.930 | 8.010 | 7.657 | 43,547,246 |
| 2024-07-19 | 8.040 | 8.120 | 8.020 | 8.070 | 7.714 | 45,652,738 |
| 2024-07-18 | 8.200 | 8.220 | 8.080 | 8.170 | 7.809 | 31,655,471 |
| 2024-07-17 | 8.220 | 8.360 | 8.190 | 8.230 | 7.867 | 41,086,539 |
| 2024-07-16 | 8.140 | 8.340 | 8.120 | 8.210 | 7.848 | 43,747,512 |
| 2024-07-15 | 8.460 | 8.460 | 8.180 | 8.230 | 7.867 | 34,728,246 |
| 2024-07-12 | 8.340 | 8.450 | 8.250 | 8.420 | 8.048 | 52,869,910 |
| 2024-07-11 | 8.260 | 8.350 | 8.240 | 8.300 | 7.934 | 43,596,641 |
| 2024-07-10 | 8.200 | 8.400 | 8.130 | 8.170 | 7.809 | 45,243,141 |
| 2024-07-09 | 8.200 | 8.250 | 8.030 | 8.150 | 7.790 | 73,291,352 |
| 2024-07-08 | 8.330 | 8.430 | 8.170 | 8.260 | 7.895 | 50,258,754 |
| 2024-07-05 | 8.700 | 8.700 | 8.340 | 8.430 | 8.058 | 44,611,699 |
| 2024-07-04 | 8.780 | 8.890 | 8.680 | 8.700 | 8.316 | 28,912,320 |
| 2024-07-03 | 8.610 | 8.690 | 8.510 | 8.620 | 8.240 | 41,486,801 |
| 2024-07-02 | 9.210 | 9.210 | 8.350 | 8.480 | 8.106 | 91,958,336 |
| 2024-06-28 | 8.820 | 8.940 | 8.780 | 8.790 | 8.402 | 36,481,152 |
| 2024-06-27 | 9.050 | 9.130 | 8.850 | 8.900 | 8.507 | 37,876,359 |
| 2024-06-26 | 8.960 | 9.180 | 8.920 | 9.150 | 8.746 | 35,383,207 |
| 2024-06-25 | 8.800 | 9.010 | 8.760 | 8.960 | 8.565 | 36,947,168 |
| 2024-06-24 | 8.870 | 8.870 | 8.660 | 8.810 | 8.421 | 32,335,740 |
| 2024-06-21 | 9.150 | 9.150 | 8.860 | 8.910 | 8.517 | 33,393,148 |
| 2024-06-20 | 9.200 | 9.220 | 9.100 | 9.150 | 8.739 | 19,116,150 |
| 2024-06-19 | 8.940 | 9.370 | 8.940 | 9.230 | 8.815 | 37,552,246 |
| 2024-06-18 | 8.870 | 9.030 | 8.820 | 8.880 | 8.481 | 26,013,789 |
| 2024-06-17 | 8.860 | 8.990 | 8.730 | 8.870 | 8.472 | 18,786,221 |
| 2024-06-14 | 8.980 | 9.010 | 8.840 | 8.890 | 8.491 | 26,798,369 |
| 2024-06-13 | 8.960 | 9.310 | 8.960 | 9.050 | 8.644 | 61,454,141 |
| 2024-06-12 | 9.250 | 9.260 | 8.860 | 8.900 | 8.500 | 68,482,016 |
| 2024-06-11 | 9.440 | 9.440 | 9.110 | 9.350 | 8.930 | 37,962,367 |
| 2024-06-07 | 9.870 | 9.870 | 9.650 | 9.750 | 9.093 | 32,727,660 |
| 2024-06-06 | 9.900 | 9.950 | 9.720 | 9.810 | 9.149 | 19,525,471 |
| 2024-06-05 | 9.810 | 10.040 | 9.730 | 9.830 | 9.168 | 26,427,250 |
| 2024-06-04 | 9.780 | 9.910 | 9.680 | 9.700 | 9.046 | 22,489,830 |
| 2024-06-03 | 9.590 | 9.980 | 9.590 | 9.800 | 9.140 | 30,936,490 |
| 2024-05-31 | 9.700 | 9.850 | 9.450 | 9.470 | 8.832 | 74,862,414 |
| 2024-05-30 | 9.810 | 9.940 | 9.610 | 9.650 | 9.000 | 36,794,434 |
| 2024-05-29 | 9.920 | 9.970 | 9.810 | 9.890 | 9.224 | 25,960,211 |
| 2024-05-28 | 9.970 | 10.100 | 9.970 | 10.020 | 9.345 | 19,910,240 |
| 2024-05-27 | 9.920 | 10.000 | 9.820 | 9.970 | 9.298 | 18,266,869 |
| 2024-05-24 | 9.990 | 10.040 | 9.830 | 9.890 | 9.224 | 29,596,840 |
| 2024-05-23 | 10.300 | 10.300 | 10.000 | 10.040 | 9.363 | 55,547,660 |
| 2024-05-22 | 10.280 | 10.440 | 10.260 | 10.380 | 9.681 | 41,048,953 |
| 2024-05-21 | 10.520 | 10.560 | 10.180 | 10.240 | 9.550 | 52,925,793 |
| 2024-05-20 | 10.260 | 10.760 | 10.220 | 10.640 | 9.923 | 65,936,641 |
| 2024-05-17 | 10.220 | 10.300 | 10.040 | 10.220 | 9.531 | 40,314,180 |
| 2024-05-16 | 10.260 | 10.360 | 10.020 | 10.220 | 9.531 | 55,715,840 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.5000 HKD |
| 2025-06-11 | 0.3300 HKD |
| 2024-06-21 | 0.0075 HKD |
| 2024-06-11 | 0.2200 HKD |
| 2023-06-05 | 0.2100 HKD |
| 2022-06-02 | 0.2100 HKD |
| 2021-05-28 | 0.2000 HKD |
| 2020-05-28 | 0.2500 HKD |
| 2019-06-14 | 0.3500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.