Geely Automobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	10.080	10.280	9.990	10.220	9.531	73,871,844
2024-05-13	9.860	9.970	9.630	9.940	9.270	43,933,461
2024-05-10	9.970	10.000	9.700	9.890	9.224	41,986,090
2024-05-09	9.820	9.920	9.670	9.870	9.205	27,106,289
2024-05-08	9.970	9.970	9.710	9.740	9.084	26,990,820
2024-05-07	9.860	9.940	9.710	9.880	9.214	37,135,922
2024-05-06	9.900	10.000	9.760	9.910	9.242	57,269,539
2024-05-03	10.120	10.200	9.790	9.980	9.308	42,974,141
2024-05-02	9.630	9.970	9.500	9.860	9.196	44,902,770
2024-04-30	9.620	9.830	9.530	9.530	8.888	43,430,449
2024-04-29	9.700	9.850	9.520	9.550	8.906	61,581,180
2024-04-26	9.170	9.480	9.120	9.390	8.757	44,011,922
2024-04-25	9.010	9.350	9.010	9.200	8.580	38,852,113
2024-04-24	9.030	9.150	8.960	9.100	8.487	39,600,434
2024-04-23	8.880	8.940	8.800	8.910	8.310	16,892,080
2024-04-22	8.910	8.990	8.820	8.840	8.244	21,642,619
2024-04-19	8.970	8.970	8.680	8.810	8.216	38,552,520
2024-04-18	8.900	9.150	8.870	9.050	8.440	24,429,381
2024-04-17	8.860	8.990	8.820	8.910	8.310	30,456,221
2024-04-16	9.130	9.160	8.820	8.930	8.328	47,280,031
2024-04-15	9.300	9.420	9.120	9.260	8.636	37,068,578
2024-04-12	9.750	9.860	9.370	9.460	8.823	57,386,820
2024-04-11	9.610	9.880	9.600	9.790	9.130	32,822,352
2024-04-10	9.610	9.890	9.590	9.820	9.158	57,137,312
2024-04-09	9.450	9.770	9.450	9.580	8.934	44,705,520
2024-04-08	9.430	9.590	9.350	9.410	8.776	42,773,910
2024-04-05	9.270	9.480	9.150	9.400	8.767	29,679,520
2024-04-03	9.470	9.470	9.160	9.270	8.645	32,118,980
2024-04-02	9.420	9.630	9.310	9.450	8.813	65,923,250
2024-03-28	9.110	9.320	8.890	9.240	8.617	58,147,031
2024-03-27	9.100	9.270	9.010	9.120	8.505	47,561,648
2024-03-26	9.000	9.240	8.920	9.190	8.571	63,066,539
2024-03-25	9.240	9.300	8.780	8.880	8.282	47,453,840
2024-03-22	9.300	9.330	8.970	9.200	8.580	57,249,059
2024-03-21	9.000	9.300	8.920	9.290	8.664	87,785,125
2024-03-20	8.870	9.020	8.740	8.830	8.235	36,679,441
2024-03-19	8.840	9.050	8.720	8.870	8.272	34,586,809
2024-03-18	8.730	8.930	8.680	8.850	8.254	44,849,539
2024-03-15	8.660	8.710	8.510	8.710	8.123	47,145,219
2024-03-14	8.820	9.060	8.660	8.800	8.207	30,353,340
2024-03-13	8.790	9.240	8.760	8.820	8.226	60,879,160
2024-03-12	8.620	8.900	8.500	8.840	8.244	54,953,719
2024-03-11	8.440	8.630	8.440	8.600	8.021	29,439,109
2024-03-08	8.460	8.570	8.420	8.440	7.871	21,416,789
2024-03-07	8.520	8.610	8.330	8.370	7.806	21,385,131
2024-03-06	8.310	8.580	8.270	8.480	7.909	30,720,359
2024-03-05	8.440	8.500	8.220	8.300	7.741	36,483,281
2024-03-04	8.720	8.720	8.480	8.570	7.993	21,794,350
2024-03-01	8.560	8.720	8.400	8.640	8.058	43,849,738
2024-02-29	8.400	8.690	8.360	8.560	7.983	58,546,609
2024-02-28	8.780	8.800	8.410	8.440	7.871	37,463,246
2024-02-27	8.500	8.670	8.350	8.630	8.048	50,810,434
2024-02-26	8.400	8.750	8.400	8.420	7.853	54,904,527
2024-02-23	8.330	8.390	8.180	8.280	7.722	18,796,221
2024-02-22	8.230	8.350	8.130	8.350	7.787	22,060,609
2024-02-21	8.100	8.380	8.020	8.220	7.666	36,424,070
2024-02-20	8.100	8.100	7.900	8.090	7.545	18,345,551
2024-02-19	8.200	8.270	8.010	8.100	7.554	19,005,570
2024-02-16	8.110	8.390	8.110	8.290	7.731	21,641,561
2024-02-15	7.910	8.120	7.890	8.080	7.536	9,802,411

← NewerPage 11 of 21 · 1,233 trading daysOlder →

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.