Geely Automobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	22.850	23.500	22.550	23.100	20.777	51,662,594
2021-12-01	23.450	23.800	22.800	23.000	20.687	58,124,199
2021-11-30	24.150	24.550	22.900	23.150	20.822	92,135,594
2021-11-29	24.500	24.800	23.650	23.950	21.541	66,584,766
2021-11-26	25.200	25.250	24.600	24.700	22.216	39,830,320
2021-11-25	25.300	25.550	24.850	25.400	22.846	36,237,367
2021-11-24	26.050	26.150	24.900	25.350	22.801	78,569,266
2021-11-23	26.600	27.100	26.050	26.300	23.655	49,941,961
2021-11-22	26.000	27.300	25.700	27.100	24.375	68,689,969
2021-11-19	26.050	26.250	25.500	26.000	23.385	33,847,781
2021-11-18	26.500	26.700	26.050	26.300	23.655	34,476,527
2021-11-17	26.500	27.050	26.250	26.800	24.105	43,270,020
2021-11-16	25.450	26.750	25.200	26.350	23.700	67,435,109
2021-11-15	25.350	25.550	24.700	25.300	22.756	36,618,793
2021-11-12	26.100	26.200	25.150	25.350	22.801	46,199,500
2021-11-11	25.400	26.000	25.200	25.850	23.250	22,925,500
2021-11-10	26.000	26.050	24.900	25.600	23.025	42,454,602
2021-11-09	25.700	26.700	25.400	26.050	23.430	41,217,781
2021-11-08	26.650	26.900	25.250	25.400	22.846	54,076,871
2021-11-05	25.900	26.850	25.650	26.500	23.835	55,777,500
2021-11-04	25.650	26.350	25.550	26.200	23.565	34,955,281
2021-11-03	26.100	26.350	24.600	25.650	23.070	57,275,422
2021-11-02	26.500	27.100	25.900	26.200	23.565	59,035,398
2021-11-01	27.350	27.700	25.700	26.100	23.475	58,924,551
2021-10-29	26.100	27.200	25.750	27.050	24.330	41,910,039
2021-10-28	26.500	26.850	26.050	26.350	23.700	29,813,199
2021-10-27	26.550	26.800	25.900	26.550	23.880	43,649,461
2021-10-26	27.550	28.000	26.700	27.050	24.330	45,788,090
2021-10-25	26.500	27.450	26.200	26.950	24.240	38,359,461
2021-10-22	25.750	26.850	25.750	26.700	24.015	33,078,141
2021-10-21	26.950	26.950	25.950	26.100	23.475	47,906,762
2021-10-20	25.350	26.900	25.300	26.600	23.925	91,134,969
2021-10-19	25.700	25.800	25.050	25.350	22.801	54,843,168
2021-10-18	24.750	25.400	24.450	24.800	22.306	60,496,301

← NewerPage 21 of 21 · 1,234 trading days

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.