Geely Automobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	9.410	9.770	9.400	9.620	8.773	31,663,779
2023-05-19	9.500	9.500	9.320	9.420	8.591	28,672,820
2023-05-18	9.550	9.670	9.460	9.460	8.628	26,596,449
2023-05-17	9.730	9.780	9.410	9.470	8.637	35,151,340
2023-05-16	9.900	9.920	9.670	9.730	8.874	26,513,119
2023-05-15	9.840	9.920	9.690	9.830	8.965	22,397,480
2023-05-12	9.970	10.000	9.720	9.770	8.910	26,267,830
2023-05-11	9.960	10.040	9.810	9.870	9.001	30,263,391
2023-05-10	9.640	10.040	9.570	9.830	8.965	62,344,480
2023-05-09	9.870	9.870	9.580	9.640	8.792	33,681,566
2023-05-08	9.710	10.000	9.710	9.810	8.947	45,155,121
2023-05-05	9.680	9.750	9.590	9.660	8.810	42,167,551
2023-05-04	9.490	9.720	9.420	9.590	8.746	38,884,219
2023-05-03	9.300	9.430	9.170	9.400	8.573	26,668,430
2023-05-02	9.810	9.950	9.400	9.500	8.664	39,409,699
2023-04-28	9.890	9.970	9.640	9.650	8.801	35,576,898
2023-04-27	9.780	9.870	9.680	9.740	8.883	26,583,619
2023-04-26	9.500	9.900	9.490	9.750	8.892	28,140,770
2023-04-25	9.640	9.660	9.320	9.570	8.728	86,852,656
2023-04-24	9.670	9.780	9.490	9.640	8.792	38,877,969
2023-04-21	9.800	9.860	9.630	9.680	8.828	37,908,000
2023-04-20	9.930	10.040	9.760	9.870	9.001	29,869,119
2023-04-19	10.380	10.440	9.910	9.990	9.111	55,228,441
2023-04-18	10.520	10.640	10.320	10.380	9.467	46,295,594
2023-04-17	10.100	10.680	10.020	10.520	9.594	89,112,172
2023-04-14	9.860	10.260	9.800	10.140	9.248	79,149,125
2023-04-13	9.640	9.780	9.460	9.760	8.901	51,804,719
2023-04-12	10.060	10.060	9.750	9.850	8.983	26,609,930
2023-04-11	9.950	10.180	9.870	9.970	9.093	43,417,473
2023-04-06	9.580	9.760	9.500	9.750	8.892	28,883,109
2023-04-04	10.060	10.080	9.510	9.740	8.883	57,205,609
2023-04-03	10.100	10.160	9.870	10.060	9.175	28,549,420
2023-03-31	10.100	10.260	10.040	10.100	9.211	64,934,449
2023-03-30	9.900	10.060	9.760	9.970	9.093	55,631,152
2023-03-29	10.200	10.280	9.860	9.950	9.074	46,674,602
2023-03-28	9.770	10.060	9.770	9.970	9.093	59,363,301
2023-03-27	10.000	10.020	9.700	9.780	8.919	53,478,488
2023-03-24	10.080	10.160	9.940	10.020	9.138	33,298,930
2023-03-23	9.780	10.100	9.720	10.100	9.211	53,113,711
2023-03-22	9.710	10.220	9.710	9.760	8.901	77,535,125
2023-03-21	9.250	9.540	9.180	9.500	8.664	46,303,641
2023-03-20	9.260	9.290	9.080	9.150	8.345	34,691,180
2023-03-17	9.250	9.340	9.170	9.300	8.482	52,286,719
2023-03-16	9.090	9.300	8.980	9.160	8.354	56,287,602
2023-03-15	9.080	9.300	9.000	9.120	8.317	53,388,422
2023-03-14	9.190	9.280	8.780	8.910	8.126	101,097,398
2023-03-13	9.450	9.500	9.110	9.280	8.463	85,434,875
2023-03-10	9.820	9.870	9.300	9.470	8.637	149,277,203
2023-03-09	10.240	10.260	9.950	10.020	9.138	72,300,953
2023-03-08	10.520	10.560	10.140	10.240	9.339	64,036,160
2023-03-07	10.640	11.060	10.500	10.700	9.758	67,650,094
2023-03-06	10.620	10.700	10.340	10.600	9.667	36,484,301
2023-03-03	10.660	10.740	10.420	10.620	9.685	34,590,727
2023-03-02	10.500	10.660	10.400	10.480	9.558	35,863,246
2023-03-01	10.240	10.660	10.240	10.620	9.685	64,966,102
2023-02-28	10.820	10.840	10.060	10.180	9.284	138,615,391
2023-02-27	10.560	10.840	10.560	10.720	9.777	42,327,809
2023-02-24	11.300	11.440	10.740	10.800	9.850	98,650,633
2023-02-23	11.380	11.560	11.340	11.420	10.415	38,104,500
2023-02-22	11.460	11.480	11.240	11.380	10.379	29,551,189

← NewerPage 15 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.