Geely Automobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	9.500	9.830	9.410	9.710	9.056	32,999,969
2023-08-16	9.520	9.650	9.510	9.570	8.925	26,087,080
2023-08-15	9.730	9.840	9.660	9.670	9.018	20,463,420
2023-08-14	9.730	9.800	9.560	9.770	9.112	45,669,859
2023-08-11	10.160	10.200	9.890	9.970	9.298	41,295,992
2023-08-10	10.220	10.320	10.100	10.260	9.569	20,407,320
2023-08-09	10.260	10.380	10.140	10.320	9.625	23,213,789
2023-08-08	10.560	10.560	10.260	10.380	9.681	28,841,400
2023-08-07	10.720	10.780	10.500	10.700	9.979	25,518,840
2023-08-04	10.840	11.080	10.760	10.800	10.072	24,675,189
2023-08-03	10.860	10.900	10.640	10.760	10.035	26,157,830
2023-08-02	10.920	11.260	10.760	10.820	10.091	50,542,191
2023-08-01	11.380	11.380	10.880	10.980	10.240	55,806,406
2023-07-31	11.220	11.640	11.140	11.260	10.501	104,189,906
2023-07-28	10.780	11.060	10.640	10.940	10.203	79,946,117
2023-07-27	10.180	10.960	10.140	10.900	10.166	161,957,906
2023-07-26	10.040	10.100	9.850	10.040	9.363	34,771,500
2023-07-25	9.650	10.140	9.640	10.100	9.419	120,940,898
2023-07-24	9.490	9.490	9.250	9.370	8.739	31,768,939
2023-07-21	9.640	9.640	9.400	9.560	8.916	24,488,711
2023-07-20	9.770	9.830	9.600	9.630	8.981	18,506,150
2023-07-19	9.600	9.700	9.460	9.690	9.037	21,314,359
2023-07-18	9.720	9.830	9.490	9.730	9.074	29,394,359
2023-07-14	9.860	9.910	9.560	9.770	9.112	38,389,699
2023-07-13	9.840	9.920	9.770	9.850	9.186	41,877,246
2023-07-12	9.850	9.930	9.660	9.780	9.121	24,145,260
2023-07-11	9.730	9.850	9.620	9.720	9.065	26,523,289
2023-07-10	9.830	9.900	9.510	9.600	8.953	25,015,070
2023-07-07	9.820	9.820	9.640	9.640	8.990	21,770,010
2023-07-06	9.870	10.040	9.730	9.780	9.121	25,616,850
2023-07-05	10.040	10.160	9.810	9.900	9.233	23,795,490
2023-07-04	10.080	10.200	9.960	10.140	9.457	36,769,719
2023-07-03	9.650	10.180	9.580	10.160	9.475	93,138,789
2023-06-30	9.330	9.630	9.300	9.560	8.916	39,407,566
2023-06-29	9.320	9.450	9.210	9.300	8.673	21,707,160
2023-06-28	9.400	9.480	9.260	9.370	8.739	22,345,301
2023-06-27	9.280	9.450	9.250	9.400	8.767	18,087,369
2023-06-26	9.220	9.530	9.160	9.250	8.627	25,156,730
2023-06-23	9.490	9.490	9.160	9.230	8.608	27,233,811
2023-06-21	9.620	9.700	9.490	9.580	8.934	28,549,641
2023-06-20	9.910	9.980	9.650	9.730	9.074	23,954,859
2023-06-19	9.940	10.080	9.820	9.980	9.308	39,341,871
2023-06-16	9.970	10.100	9.850	9.940	9.270	34,390,359
2023-06-15	9.820	10.100	9.790	9.930	9.261	59,106,328
2023-06-14	9.680	9.850	9.630	9.730	9.074	29,734,730
2023-06-13	9.550	9.700	9.520	9.670	9.018	30,152,820
2023-06-12	9.540	9.590	9.460	9.540	8.897	16,699,539
2023-06-09	9.470	9.700	9.430	9.540	8.897	26,779,279
2023-06-08	9.520	9.530	9.310	9.400	8.767	18,767,971
2023-06-07	9.530	9.580	9.390	9.540	8.897	30,221,570
2023-06-06	9.420	9.570	9.330	9.440	8.804	28,566,689
2023-06-05	9.360	9.410	9.200	9.380	8.748	38,680,328
2023-06-02	9.080	9.540	9.080	9.500	8.664	65,513,539
2023-06-01	9.050	9.230	8.950	9.010	8.217	53,897,980
2023-05-31	9.170	9.220	9.020	9.110	8.308	118,562,703
2023-05-30	9.210	9.480	9.130	9.240	8.427	38,828,840
2023-05-29	9.280	9.350	9.070	9.180	8.372	54,361,520
2023-05-25	9.400	9.480	9.150	9.280	8.463	66,042,383
2023-05-24	9.710	9.720	9.470	9.590	8.746	33,497,512
2023-05-23	9.670	9.780	9.620	9.680	8.828	23,224,510

← NewerPage 14 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.