Geely Automobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	14.400	14.560	14.100	14.220	12.790	35,237,281
2022-03-01	14.540	14.940	14.280	14.500	13.042	57,533,801
2022-02-28	15.200	15.220	14.160	14.420	12.970	82,102,180
2022-02-25	15.220	15.520	15.060	15.160	13.635	28,099,570
2022-02-24	15.640	15.660	14.900	15.160	13.635	53,907,738
2022-02-23	15.560	16.040	15.560	15.920	14.319	27,811,350
2022-02-22	16.000	16.020	15.380	15.640	14.067	76,612,125
2022-02-21	16.520	16.660	16.280	16.360	14.715	36,714,129
2022-02-18	16.960	16.960	16.500	16.660	14.985	25,952,211
2022-02-17	17.140	17.180	16.780	17.060	15.344	30,233,080
2022-02-16	17.000	17.260	16.920	17.100	15.380	44,607,512
2022-02-15	16.280	17.000	16.200	16.720	15.038	45,337,961
2022-02-14	16.740	16.960	16.240	16.420	14.769	66,032,938
2022-02-11	17.280	17.500	16.780	17.000	15.290	53,693,398
2022-02-10	17.440	17.560	17.000	17.400	15.650	37,109,633
2022-02-09	17.040	17.440	17.000	17.240	15.506	29,410,131
2022-02-08	17.280	17.300	16.660	16.860	15.164	38,005,398
2022-02-07	17.320	17.420	16.960	17.240	15.506	30,638,750
2022-02-04	17.060	17.420	16.720	17.240	15.506	32,635,500
2022-01-31	16.620	16.780	16.300	16.640	14.967	26,735,760
2022-01-28	17.180	17.280	16.220	16.620	14.949	55,934,352
2022-01-27	17.560	17.640	17.100	17.280	15.542	45,722,871
2022-01-26	17.940	18.120	17.520	17.900	16.100	50,328,406
2022-01-25	18.500	18.640	17.800	18.020	16.208	78,542,484
2022-01-24	18.920	19.000	18.520	18.760	16.873	44,457,328
2022-01-21	19.220	19.560	19.060	19.440	17.485	29,302,801
2022-01-20	18.920	19.220	18.600	19.220	17.287	53,816,230
2022-01-19	19.120	19.320	18.740	18.920	17.017	39,570,180
2022-01-18	19.380	19.540	19.060	19.240	17.305	37,816,078
2022-01-17	19.800	19.820	19.160	19.400	17.449	56,853,379
2022-01-14	19.900	20.400	19.720	20.000	17.989	35,276,328
2022-01-13	20.150	20.450	19.700	20.100	18.079	47,020,559
2022-01-12	19.120	20.050	19.120	20.000	17.989	73,916,625
2022-01-11	19.280	19.360	18.500	18.900	16.999	78,494,680
2022-01-10	19.360	19.620	18.640	19.600	17.629	44,971,879
2022-01-07	20.200	20.400	18.920	19.440	17.485	77,663,891
2022-01-06	19.900	20.200	19.600	19.900	17.899	42,679,633
2022-01-05	21.250	21.250	19.740	19.880	17.881	71,202,430
2022-01-04	21.500	22.050	21.000	21.250	19.113	37,603,992
2022-01-03	21.500	21.600	20.900	21.300	19.158	17,861,961
2021-12-31	21.300	21.750	21.100	21.300	19.158	18,604,551
2021-12-30	20.900	21.000	20.550	20.850	18.753	20,957,730
2021-12-29	20.900	21.150	20.700	20.950	18.843	20,177,490
2021-12-28	21.900	21.950	20.600	21.100	18.978	83,412,797
2021-12-24	22.500	22.600	21.650	21.950	19.742	16,477,689
2021-12-23	22.400	22.500	22.050	22.350	20.102	17,629,641
2021-12-22	22.250	22.800	22.050	22.200	19.967	26,208,930
2021-12-21	21.750	22.300	21.600	22.050	19.832	22,843,430
2021-12-20	22.550	22.600	21.800	21.950	19.742	37,460,648
2021-12-17	22.950	22.950	22.200	22.400	20.147	44,596,191
2021-12-16	22.450	23.150	21.900	23.000	20.687	54,651,711
2021-12-15	23.200	23.300	22.600	22.800	20.507	32,194,609
2021-12-14	23.500	23.700	22.700	23.100	20.777	38,416,359
2021-12-13	24.500	24.700	23.700	23.800	21.406	33,825,461
2021-12-10	23.850	24.550	23.850	24.200	21.766	27,583,480
2021-12-09	23.700	24.450	23.600	24.250	21.811	57,853,020
2021-12-08	23.600	23.800	22.850	23.500	21.137	35,329,391
2021-12-07	22.750	23.400	22.200	23.250	20.912	58,029,820
2021-12-06	22.500	23.200	22.050	22.250	20.012	62,882,832
2021-12-03	23.050	23.300	22.400	23.050	20.732	47,497,398

← NewerPage 20 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.