Geely Automobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	9.570	9.690	9.440	9.690	9.037	39,491,781
2023-11-14	9.390	9.480	9.280	9.300	8.673	20,247,420
2023-11-13	9.300	9.370	9.130	9.290	8.664	20,920,961
2023-11-10	9.420	9.460	9.220	9.270	8.645	29,925,250
2023-11-09	9.560	9.700	9.480	9.550	8.906	18,740,131
2023-11-08	9.740	9.750	9.470	9.560	8.916	34,434,551
2023-11-07	9.720	9.920	9.690	9.770	9.112	33,252,422
2023-11-06	9.590	9.870	9.590	9.800	9.140	60,120,379
2023-11-03	9.300	9.550	9.300	9.480	8.841	52,732,719
2023-11-02	9.000	9.370	8.970	9.190	8.571	69,559,953
2023-11-01	8.900	8.930	8.800	8.850	8.254	18,035,100
2023-10-31	9.020	9.020	8.810	8.870	8.272	45,997,262
2023-10-30	8.850	9.030	8.820	9.000	8.394	28,447,820
2023-10-27	8.880	9.040	8.770	8.920	8.319	42,404,719
2023-10-26	8.790	8.900	8.700	8.800	8.207	25,928,859
2023-10-25	8.910	9.030	8.730	8.780	8.188	39,643,090
2023-10-24	8.720	8.800	8.560	8.700	8.114	34,168,398
2023-10-20	8.870	8.960	8.730	8.760	8.170	47,064,660
2023-10-19	9.200	9.200	8.850	8.900	8.300	60,650,672
2023-10-18	9.320	9.530	9.260	9.330	8.701	35,954,352
2023-10-17	9.310	9.370	9.210	9.260	8.636	19,439,180
2023-10-16	9.350	9.400	9.150	9.210	8.589	22,639,910
2023-10-13	9.260	9.420	9.240	9.320	8.692	17,874,820
2023-10-12	9.300	9.550	9.240	9.450	8.813	53,711,168
2023-10-11	9.190	9.300	9.100	9.100	8.487	22,661,949
2023-10-10	9.000	9.180	9.000	9.040	8.431	17,257,840
2023-10-09	8.910	9.100	8.820	8.970	8.366	10,579,030
2023-10-06	8.910	9.040	8.890	8.910	8.310	12,021,330
2023-10-05	8.820	8.950	8.820	8.860	8.263	10,836,740
2023-10-04	9.010	9.060	8.830	8.880	8.282	18,899,410
2023-10-03	9.070	9.100	8.860	9.010	8.403	23,140,779
2023-09-29	9.070	9.300	9.070	9.240	8.617	18,774,920
2023-09-28	9.150	9.230	9.040	9.070	8.459	22,330,801
2023-09-27	9.150	9.300	9.100	9.150	8.533	24,443,330
2023-09-26	9.220	9.290	9.050	9.140	8.524	44,508,152
2023-09-25	9.600	9.600	9.310	9.310	8.683	20,176,770
2023-09-22	9.300	9.530	9.290	9.520	8.879	22,118,279
2023-09-21	9.390	9.460	9.260	9.360	8.729	27,367,590
2023-09-20	9.650	9.650	9.480	9.480	8.841	20,294,381
2023-09-19	9.800	9.850	9.580	9.650	9.000	16,218,920
2023-09-18	9.640	9.990	9.530	9.740	9.084	35,524,367
2023-09-15	9.670	9.770	9.550	9.640	8.990	27,357,580
2023-09-14	9.770	9.770	9.580	9.650	9.000	17,118,830
2023-09-13	9.850	9.890	9.630	9.700	9.046	26,043,061
2023-09-12	9.790	9.950	9.630	9.850	9.186	32,949,949
2023-09-11	9.510	9.860	9.420	9.790	9.130	34,693,719
2023-09-07	9.830	9.830	9.610	9.660	9.009	22,485,480
2023-09-06	9.790	9.900	9.740	9.820	9.158	22,350,400
2023-09-05	9.840	9.990	9.790	9.850	9.186	31,461,859
2023-09-04	9.910	10.140	9.870	10.080	9.401	46,666,039
2023-08-31	9.910	9.940	9.670	9.740	9.084	37,852,594
2023-08-30	9.940	10.020	9.770	9.830	9.168	28,750,240
2023-08-29	9.560	9.950	9.560	9.820	9.158	37,000,301
2023-08-28	9.890	9.970	9.530	9.550	8.906	33,787,113
2023-08-25	9.480	9.710	9.460	9.510	8.869	29,860,801
2023-08-24	9.330	9.610	9.320	9.450	8.813	34,947,898
2023-08-23	9.200	9.310	9.100	9.200	8.580	40,462,793
2023-08-22	9.390	9.470	9.060	9.300	8.673	48,084,887
2023-08-21	9.400	9.400	9.160	9.240	8.617	39,505,207
2023-08-18	9.600	9.640	9.450	9.460	8.823	28,141,340

← NewerPage 13 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.