Geely Automobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	16.180	16.460	15.940	16.160	14.738	39,489,941
2022-08-25	15.500	15.960	15.140	15.940	14.537	47,592,781
2022-08-24	15.820	16.040	15.320	15.440	14.081	85,551,125
2022-08-23	17.140	17.260	15.900	16.160	14.738	92,949,297
2022-08-22	17.280	17.940	17.000	17.240	15.723	50,464,809
2022-08-19	16.800	17.600	16.680	17.420	15.887	60,297,539
2022-08-18	17.300	17.340	16.540	16.820	15.340	64,608,328
2022-08-17	17.440	17.560	17.060	17.360	15.832	26,052,061
2022-08-16	17.360	17.740	17.300	17.440	15.905	45,286,699
2022-08-15	17.320	17.480	17.000	17.260	15.741	34,905,129
2022-08-12	17.340	17.560	17.040	17.440	15.905	28,964,080
2022-08-11	17.300	17.380	16.940	17.340	15.814	36,563,910
2022-08-10	17.300	17.360	16.740	17.020	15.522	56,880,359
2022-08-09	17.880	18.180	17.400	17.480	15.942	45,729,199
2022-08-08	17.500	17.800	16.900	17.780	16.215	62,846,770
2022-08-05	18.360	18.620	17.620	17.840	16.270	65,053,113
2022-08-04	17.700	18.740	17.700	18.220	16.617	111,816,898
2022-08-03	17.280	18.240	17.280	17.580	16.033	112,236,305
2022-08-02	17.000	17.440	16.780	17.000	15.504	91,753,891
2022-08-01	15.380	17.740	15.300	17.500	15.960	175,984,188
2022-07-29	15.400	15.900	15.360	15.500	14.136	50,071,762
2022-07-28	15.580	15.740	15.240	15.360	14.008	53,325,152
2022-07-27	15.700	16.040	15.280	15.580	14.209	72,700,328
2022-07-26	16.040	16.360	15.880	16.180	14.756	25,992,051
2022-07-25	16.460	16.460	15.720	16.020	14.610	63,852,320
2022-07-22	16.560	16.780	16.360	16.420	14.975	24,645,240
2022-07-21	16.520	16.660	16.280	16.400	14.957	26,568,840
2022-07-20	16.800	16.880	16.360	16.520	15.066	28,588,789
2022-07-19	16.800	16.820	16.260	16.500	15.048	45,528,031
2022-07-18	16.780	16.860	16.220	16.840	15.358	58,392,180
2022-07-15	16.580	17.280	16.500	16.680	15.212	68,712,852
2022-07-14	16.520	16.820	16.020	16.600	15.139	72,515,664
2022-07-13	17.020	17.140	16.460	16.680	15.212	61,903,898
2022-07-12	16.740	17.540	16.460	17.000	15.504	102,088,305
2022-07-11	17.280	17.280	16.380	16.800	15.322	76,376,656
2022-07-08	18.160	18.280	17.160	17.380	15.851	100,141,102
2022-07-07	16.400	17.660	16.000	17.500	15.960	105,237,102
2022-07-06	16.840	17.340	16.120	16.400	14.957	100,468,492
2022-07-05	17.420	17.960	16.620	16.820	15.340	114,500,000
2022-07-04	17.900	18.020	16.980	17.180	15.668	101,396,703
2022-06-30	17.500	18.300	17.440	17.840	16.270	86,609,805
2022-06-29	18.760	19.120	17.220	17.500	15.960	162,115,703
2022-06-28	18.460	19.200	18.360	19.060	17.383	114,202,305
2022-06-27	18.320	19.140	18.320	18.640	17.000	147,395,812
2022-06-24	17.120	18.440	17.100	17.940	16.361	198,829,297
2022-06-23	15.940	17.260	15.920	16.840	15.358	177,707,016
2022-06-22	15.120	16.000	15.100	15.680	14.300	132,478,797
2022-06-21	15.200	15.280	14.860	15.060	13.735	32,734,449
2022-06-20	14.940	15.180	14.680	15.120	13.789	43,835,246
2022-06-17	14.560	15.120	14.460	14.920	13.607	55,242,770
2022-06-16	15.300	15.480	14.420	14.560	13.279	48,507,680
2022-06-15	14.740	15.420	14.540	15.140	13.808	83,870,914
2022-06-14	14.680	14.760	14.080	14.620	13.333	61,905,219
2022-06-13	14.780	15.320	14.520	14.840	13.534	70,910,477
2022-06-10	14.340	15.500	14.220	15.360	14.008	89,536,969
2022-06-09	15.000	15.220	14.460	14.560	13.279	52,917,207
2022-06-08	14.900	15.440	14.860	15.160	13.826	71,644,477
2022-06-07	15.200	15.400	14.620	14.900	13.589	76,835,680
2022-06-06	15.300	15.460	14.880	15.200	13.862	56,842,980
2022-06-02	14.900	15.400	14.800	15.320	13.972	49,661,312

← NewerPage 18 of 21 · 1,229 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.