Geely Automobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	7.790	8.030	7.580	8.000	7.461	17,019,891
2024-02-09	8.000	8.000	7.750	7.870	7.340	12,876,660
2024-02-08	8.050	8.180	8.000	8.040	7.498	29,106,020
2024-02-07	8.340	8.350	7.980	8.040	7.498	46,511,594
2024-02-06	7.630	8.270	7.630	8.190	7.638	80,135,172
2024-02-05	7.620	7.740	7.470	7.620	7.107	27,091,520
2024-02-02	7.500	8.050	7.470	7.660	7.144	75,176,203
2024-02-01	7.390	7.480	7.240	7.340	6.845	40,586,281
2024-01-31	7.490	7.580	7.340	7.380	6.883	25,837,061
2024-01-30	7.620	7.640	7.410	7.480	6.976	38,291,230
2024-01-29	7.820	7.860	7.670	7.720	7.200	22,890,680
2024-01-26	7.850	7.940	7.730	7.770	7.246	23,814,420
2024-01-25	7.970	7.970	7.700	7.940	7.405	27,127,750
2024-01-24	7.870	7.970	7.650	7.920	7.386	42,082,238
2024-01-23	7.520	7.870	7.500	7.790	7.265	40,769,539
2024-01-22	7.830	7.850	7.310	7.500	6.995	62,241,152
2024-01-19	7.850	7.950	7.770	7.850	7.321	28,898,279
2024-01-18	7.710	7.870	7.610	7.820	7.293	45,708,367
2024-01-17	7.990	7.990	7.640	7.700	7.181	72,343,438
2024-01-16	8.000	8.120	7.940	7.990	7.452	25,935,961
2024-01-15	8.100	8.100	7.850	8.030	7.489	38,516,781
2024-01-12	8.090	8.180	8.050	8.080	7.536	19,716,039
2024-01-11	8.140	8.260	8.020	8.150	7.601	25,279,779
2024-01-10	8.150	8.240	8.040	8.080	7.536	16,731,680
2024-01-09	8.140	8.280	8.120	8.150	7.601	19,731,830
2024-01-08	8.450	8.500	8.040	8.130	7.582	47,430,113
2024-01-05	8.330	8.620	8.250	8.420	7.853	32,343,641
2024-01-04	8.310	8.360	8.250	8.330	7.769	17,871,109
2024-01-03	8.220	8.320	8.180	8.300	7.741	18,886,119
2024-01-02	8.650	8.650	8.280	8.350	7.787	28,539,039
2023-12-29	8.500	8.640	8.500	8.590	8.011	42,660,168
2023-12-28	7.940	8.490	7.940	8.450	7.881	80,896,648
2023-12-27	7.900	7.980	7.790	7.920	7.386	27,265,119
2023-12-22	7.890	7.990	7.760	7.790	7.265	27,000,561
2023-12-21	7.880	7.940	7.790	7.890	7.358	19,573,990
2023-12-20	7.990	8.050	7.890	7.940	7.405	17,326,520
2023-12-19	7.880	7.920	7.790	7.900	7.368	18,242,811
2023-12-18	8.010	8.040	7.870	7.940	7.405	22,709,859
2023-12-15	8.130	8.310	8.030	8.080	7.536	48,833,180
2023-12-14	8.000	8.190	7.900	7.980	7.442	34,061,219
2023-12-13	7.800	7.940	7.750	7.900	7.368	32,250,820
2023-12-12	7.800	7.950	7.750	7.870	7.340	33,572,809
2023-12-11	7.650	7.800	7.530	7.730	7.209	42,110,340
2023-12-08	7.970	8.000	7.700	7.830	7.302	53,777,340
2023-12-07	8.110	8.130	7.890	7.960	7.424	46,288,422
2023-12-06	8.060	8.200	8.000	8.110	7.564	43,135,992
2023-12-05	8.160	8.200	7.940	8.050	7.508	55,076,461
2023-12-04	8.220	8.380	8.130	8.160	7.610	49,966,898
2023-12-01	8.510	8.550	8.180	8.220	7.666	82,195,172
2023-11-30	8.790	8.800	8.450	8.510	7.937	81,555,242
2023-11-29	9.120	9.130	8.700	8.760	8.170	85,037,203
2023-11-28	9.180	9.200	9.030	9.050	8.440	41,936,000
2023-11-27	9.270	9.270	8.980	9.100	8.487	34,444,121
2023-11-24	9.490	9.490	9.170	9.170	8.552	46,624,992
2023-11-23	9.340	9.540	9.330	9.530	8.888	39,990,961
2023-11-22	9.450	9.470	9.290	9.340	8.711	23,961,250
2023-11-21	9.700	9.760	9.410	9.450	8.813	28,255,180
2023-11-20	9.600	9.750	9.430	9.560	8.916	29,493,061
2023-11-17	9.450	9.640	9.400	9.550	8.906	22,394,260
2023-11-16	9.760	9.760	9.490	9.550	8.906	20,001,600

← NewerPage 12 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.