Geely Automobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	11.460	11.480	11.240	11.380	10.379	29,551,189
2023-02-21	11.560	11.860	11.400	11.540	10.524	52,076,699
2023-02-20	11.560	11.700	11.260	11.520	10.506	47,706,781
2023-02-17	11.700	11.900	11.520	11.560	10.543	31,622,301
2023-02-16	11.760	11.980	11.640	11.700	10.670	40,692,699
2023-02-15	11.740	11.920	11.440	11.620	10.597	38,388,539
2023-02-14	11.780	11.820	11.560	11.700	10.670	26,881,150
2023-02-13	11.540	11.740	11.260	11.740	10.707	52,642,230
2023-02-10	11.940	11.980	11.600	11.620	10.597	42,001,113
2023-02-09	11.760	12.020	11.720	12.020	10.962	39,442,434
2023-02-08	12.000	12.080	11.640	11.760	10.725	60,013,633
2023-02-07	12.200	12.360	12.020	12.080	11.017	39,431,281
2023-02-06	12.480	12.480	12.020	12.160	11.090	52,560,953
2023-02-03	12.900	12.980	12.460	12.640	11.528	51,324,594
2023-02-02	13.500	13.500	12.820	12.840	11.710	66,421,914
2023-02-01	12.640	13.280	12.600	13.280	12.111	76,556,516
2023-01-31	12.940	13.120	12.460	12.640	11.528	55,524,398
2023-01-30	13.220	13.440	12.740	12.860	11.728	90,554,734
2023-01-27	12.920	13.180	12.840	13.040	11.892	48,012,699
2023-01-26	12.260	12.860	12.180	12.860	11.728	88,456,117
2023-01-20	11.860	12.080	11.700	12.040	10.980	33,054,180
2023-01-19	11.560	11.920	11.560	11.860	10.816	24,382,850
2023-01-18	11.460	11.780	11.340	11.680	10.652	42,058,262
2023-01-17	11.680	11.700	11.360	11.500	10.488	69,249,938
2023-01-16	12.220	12.220	11.640	11.720	10.689	97,266,352
2023-01-13	12.320	12.420	12.000	12.120	11.053	43,458,840
2023-01-12	12.140	12.880	12.100	12.240	11.163	101,284,094
2023-01-11	12.240	12.460	12.000	12.020	10.962	81,570,977
2023-01-10	11.740	12.480	11.420	12.360	11.272	128,528,492
2023-01-09	12.000	12.100	11.520	11.660	10.634	97,063,516
2023-01-06	12.480	12.480	11.840	11.940	10.889	76,921,477
2023-01-05	12.300	12.560	12.120	12.380	11.291	92,058,578
2023-01-04	11.920	12.100	11.700	12.040	10.980	53,603,672
2023-01-03	11.220	12.060	11.060	11.860	10.816	73,180,883
2022-12-30	11.540	11.680	11.280	11.400	10.397	44,276,793
2022-12-29	11.200	11.440	11.100	11.360	10.360	32,322,711
2022-12-28	11.760	11.800	11.200	11.360	10.360	82,784,688
2022-12-23	11.620	11.880	11.480	11.660	10.634	27,618,109
2022-12-22	11.840	12.060	11.760	11.960	10.908	41,239,398
2022-12-21	11.680	11.720	11.440	11.560	10.543	21,456,170
2022-12-20	12.000	12.000	11.400	11.620	10.597	62,087,199
2022-12-19	12.220	12.580	12.080	12.120	11.053	40,531,848
2022-12-16	11.960	12.760	11.920	12.360	11.272	95,884,812
2022-12-15	12.000	12.140	11.680	12.000	10.944	39,378,512
2022-12-14	12.380	12.480	11.880	12.060	10.999	67,724,031
2022-12-13	12.060	12.500	12.000	12.180	11.108	52,559,848
2022-12-12	12.300	12.320	11.760	12.020	10.962	77,977,203
2022-12-09	12.680	13.000	12.360	12.540	11.436	88,555,727
2022-12-08	12.360	12.720	12.240	12.620	11.509	93,875,234
2022-12-07	12.360	13.000	12.120	12.140	11.072	134,680,703
2022-12-06	11.900	12.900	11.780	12.360	11.272	138,931,812
2022-12-05	12.000	12.400	11.920	12.100	11.035	115,250,602
2022-12-02	11.620	11.720	11.220	11.580	10.561	70,982,914
2022-12-01	12.100	12.300	11.500	11.600	10.579	165,140,297
2022-11-30	10.080	11.380	10.020	11.380	10.379	233,177,297
2022-11-29	9.780	10.260	9.750	10.260	9.357	61,757,711
2022-11-28	9.400	9.730	9.180	9.670	8.819	44,494,312
2022-11-25	10.020	10.020	9.580	9.690	8.837	49,668,129
2022-11-24	10.200	10.260	9.840	9.990	9.111	50,936,871
2022-11-23	10.120	10.240	9.940	10.020	9.138	52,402,230

← NewerPage 16 of 21 · 1,234 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.