Geely Automobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	15.200	15.900	14.980	15.240	13.707	97,933,438
2022-05-31	14.560	15.000	14.300	15.000	13.491	165,511,297
2022-05-30	14.800	14.800	14.420	14.580	13.114	55,439,711
2022-05-27	14.840	14.940	14.280	14.600	13.132	59,835,770
2022-05-26	14.760	14.780	14.040	14.500	13.042	77,491,070
2022-05-25	14.160	14.980	13.940	14.760	13.276	114,179,508
2022-05-24	15.000	15.080	14.100	14.120	12.700	143,995,203
2022-05-23	13.480	13.920	13.360	13.640	12.268	51,314,301
2022-05-20	13.740	13.960	13.300	13.680	12.304	54,482,648
2022-05-19	13.360	13.620	13.100	13.440	12.088	64,048,199
2022-05-18	13.800	13.980	13.360	13.760	12.376	91,132,922
2022-05-17	12.600	13.760	12.460	13.640	12.268	110,723,297
2022-05-16	12.820	12.900	12.420	12.540	11.279	51,908,152
2022-05-13	12.300	12.760	12.100	12.760	11.477	97,445,125
2022-05-12	11.720	12.260	11.680	11.800	10.613	46,071,367
2022-05-11	11.220	12.160	11.080	11.920	10.721	60,670,539
2022-05-10	10.880	11.380	10.860	11.160	10.038	54,822,070
2022-05-06	11.960	12.100	11.600	11.600	10.433	41,949,078
2022-05-05	12.700	12.840	12.200	12.420	11.171	42,271,367
2022-05-04	12.440	12.680	12.380	12.480	11.225	34,763,832
2022-05-03	12.180	12.660	12.060	12.440	11.189	41,039,680
2022-04-29	11.880	12.660	11.880	12.440	11.189	56,507,047
2022-04-28	11.460	12.080	11.420	12.080	10.865	52,924,461
2022-04-27	11.000	11.640	10.860	11.580	10.415	50,047,727
2022-04-26	11.000	11.380	10.860	11.200	10.074	50,448,793
2022-04-25	11.240	11.260	10.680	10.800	9.714	66,052,820
2022-04-22	11.500	11.700	11.240	11.600	10.433	30,294,840
2022-04-21	12.020	12.140	11.640	11.800	10.613	33,610,809
2022-04-20	11.820	12.300	11.800	12.160	10.937	52,880,367
2022-04-19	11.760	12.120	11.720	11.780	10.595	45,324,551
2022-04-14	11.520	11.860	11.500	11.800	10.613	53,776,930
2022-04-13	11.200	11.420	11.060	11.220	10.092	21,819,420
2022-04-12	11.280	11.440	10.980	11.240	10.110	44,702,301
2022-04-11	11.800	11.860	11.000	11.140	10.020	65,958,289
2022-04-08	11.860	12.000	11.640	12.000	10.793	26,765,480
2022-04-07	12.000	12.280	11.820	11.860	10.667	34,459,219
2022-04-06	12.600	12.600	12.040	12.140	10.919	41,555,609
2022-04-04	12.520	12.660	12.260	12.460	11.207	35,015,359
2022-04-01	12.040	12.380	11.920	12.380	11.135	30,823,109
2022-03-31	12.740	12.780	12.220	12.360	11.117	39,940,754
2022-03-30	12.400	12.960	12.360	12.660	11.387	86,810,680
2022-03-29	11.780	12.120	11.700	12.120	10.901	40,993,238
2022-03-28	11.580	11.720	11.200	11.600	10.433	34,758,473
2022-03-25	11.980	12.240	11.560	11.580	10.415	56,075,738
2022-03-24	11.960	12.260	11.720	12.080	10.865	58,551,406
2022-03-23	11.840	12.500	11.700	11.960	10.757	113,025,797
2022-03-22	11.480	11.780	11.280	11.780	10.595	58,021,422
2022-03-21	12.180	12.200	11.260	11.420	10.272	76,547,445
2022-03-18	11.600	12.120	11.300	11.940	10.739	119,087,297
2022-03-17	12.500	12.580	11.020	11.600	10.433	165,188,500
2022-03-16	10.940	11.860	10.400	11.640	10.469	143,251,906
2022-03-15	10.000	11.400	10.000	10.300	9.264	146,338,500
2022-03-14	11.200	11.200	10.460	10.560	9.498	85,028,250
2022-03-11	11.440	11.640	10.980	11.440	10.290	77,544,523
2022-03-10	12.300	12.400	11.660	11.900	10.703	81,243,281
2022-03-09	11.420	11.800	10.860	11.740	10.559	131,308,594
2022-03-08	12.060	12.240	11.140	11.200	10.074	122,990,492
2022-03-07	12.580	12.640	11.960	12.100	10.883	88,405,133
2022-03-04	12.800	13.600	12.620	13.120	11.801	67,301,023
2022-03-03	14.220	14.220	13.240	13.400	12.052	90,104,258

← NewerPage 19 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.