Geely Automobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	10.260	10.360	10.000	10.080	9.193	43,808,129
2022-11-21	10.160	10.380	10.000	10.300	9.394	51,771,039
2022-11-18	10.860	11.000	10.400	10.440	9.521	69,403,508
2022-11-17	10.640	10.840	10.400	10.760	9.813	56,624,422
2022-11-16	11.400	11.420	10.720	10.880	9.923	109,058,703
2022-11-15	10.580	11.560	10.340	11.420	10.415	123,071,695
2022-11-14	11.100	11.120	10.460	10.540	9.612	132,991,906
2022-11-11	10.620	10.660	10.040	10.300	9.394	104,158,602
2022-11-10	10.020	10.100	9.540	9.740	8.883	104,641,602
2022-11-09	11.100	11.180	10.300	10.320	9.412	103,009,797
2022-11-08	11.020	11.360	10.680	10.980	10.014	85,892,555
2022-11-07	10.220	10.960	10.060	10.820	9.868	120,612,203
2022-11-04	9.130	10.480	9.130	10.260	9.357	156,419,500
2022-11-03	9.200	9.370	9.060	9.100	8.299	51,781,320
2022-11-02	8.900	9.530	8.840	9.490	8.655	66,603,477
2022-11-01	8.480	9.150	8.480	9.020	8.226	74,443,672
2022-10-31	8.450	8.760	8.300	8.440	7.697	66,868,258
2022-10-28	9.000	9.010	8.320	8.420	7.679	74,360,688
2022-10-27	9.130	9.480	8.960	9.010	8.217	76,202,594
2022-10-26	8.960	9.290	8.810	8.870	8.089	94,831,516
2022-10-25	8.680	8.980	8.390	8.850	8.071	97,026,633
2022-10-24	9.210	9.400	8.720	8.770	7.998	117,205,508
2022-10-21	9.370	9.460	9.250	9.380	8.555	73,715,242
2022-10-20	9.630	9.670	9.200	9.330	8.509	95,758,305
2022-10-19	10.120	10.220	9.800	9.810	8.947	53,954,449
2022-10-18	10.080	10.320	9.930	10.300	9.394	54,051,031
2022-10-17	10.100	10.300	9.700	9.870	9.001	60,034,859
2022-10-14	10.040	10.280	9.840	10.080	9.193	70,310,250
2022-10-13	10.160	10.260	9.800	9.820	8.956	72,561,773
2022-10-12	10.220	10.460	9.830	10.180	9.284	84,384,766
2022-10-11	10.300	10.540	10.140	10.220	9.321	56,812,609
2022-10-10	10.600	10.620	10.100	10.260	9.357	83,566,336
2022-10-07	10.940	10.960	10.580	10.900	9.941	48,616,770
2022-10-06	11.300	11.360	10.900	11.060	10.087	35,975,594
2022-10-05	11.280	11.580	11.160	11.500	10.488	58,980,301
2022-10-03	10.500	10.980	10.500	10.760	9.813	22,506,500
2022-09-30	10.980	11.020	10.600	10.820	9.868	38,876,520
2022-09-29	11.560	11.620	10.820	10.960	9.996	53,882,941
2022-09-28	11.900	11.920	11.180	11.340	10.342	85,172,492
2022-09-27	12.100	12.240	11.800	12.120	11.053	30,698,641
2022-09-26	11.960	12.400	11.800	12.140	11.072	43,666,641
2022-09-23	12.400	12.640	12.060	12.140	11.072	37,122,961
2022-09-22	12.000	12.400	11.840	12.320	11.236	48,755,859
2022-09-21	12.960	12.960	12.400	12.420	11.327	49,199,473
2022-09-20	13.040	13.300	12.960	13.020	11.874	44,752,289
2022-09-19	12.860	13.340	12.740	12.860	11.728	70,371,539
2022-09-16	13.120	13.300	12.820	13.060	11.911	77,061,109
2022-09-15	13.680	13.800	13.160	13.380	12.203	53,946,871
2022-09-14	13.760	14.040	13.480	13.680	12.476	40,651,688
2022-09-13	14.300	14.580	13.900	14.140	12.896	57,937,449
2022-09-09	13.940	14.220	13.620	14.160	12.914	55,193,473
2022-09-08	14.260	14.520	13.800	13.840	12.622	54,742,754
2022-09-07	14.100	14.600	14.080	14.280	13.023	53,986,246
2022-09-06	14.000	14.620	14.000	14.540	13.260	50,743,434
2022-09-05	14.920	14.920	14.040	14.080	12.841	92,680,734
2022-09-02	15.420	15.560	15.060	15.140	13.808	34,588,113
2022-09-01	15.660	15.780	15.220	15.440	14.081	44,013,102
2022-08-31	15.780	16.140	15.340	15.900	14.501	61,718,520
2022-08-30	16.460	16.560	16.020	16.260	14.829	26,753,670
2022-08-29	15.780	16.680	15.620	16.440	14.993	53,297,609

← NewerPage 17 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.