Geely Automobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	17.600	18.400	17.580	18.360	17.550	131,131,797
2025-05-08	16.780	17.900	16.340	17.520	16.747	137,972,094
2025-05-07	17.140	17.300	16.660	16.780	16.039	55,660,141
2025-05-06	16.720	16.780	16.480	16.740	16.001	33,988,129
2025-05-02	16.440	16.880	16.320	16.680	15.944	31,378,990
2025-04-30	16.500	16.560	16.160	16.360	15.638	44,434,367
2025-04-29	16.000	16.520	15.920	16.460	15.734	76,595,031
2025-04-28	16.160	16.160	15.600	15.800	15.103	35,685,602
2025-04-25	15.800	16.220	15.800	15.980	15.275	43,500,500
2025-04-24	16.300	16.340	15.420	15.740	15.045	69,384,766
2025-04-23	16.180	16.200	15.800	16.140	15.428	66,420,562
2025-04-22	15.380	15.840	15.260	15.700	15.007	45,430,070
2025-04-17	15.460	15.600	15.200	15.500	14.816	45,347,246
2025-04-16	16.060	16.120	15.400	15.460	14.778	77,885,422
2025-04-15	16.540	16.760	16.240	16.360	15.638	62,107,090
2025-04-14	16.620	16.760	16.340	16.540	15.810	74,238,641
2025-04-11	15.520	16.060	15.160	15.880	15.179	120,667,906
2025-04-10	15.040	15.520	14.740	14.920	14.262	122,146,000
2025-04-09	13.480	14.440	12.940	14.320	13.688	126,659,102
2025-04-08	13.720	14.180	13.580	13.960	13.344	131,579,703
2025-04-07	14.580	15.440	13.260	13.420	12.828	219,238,000
2025-04-03	16.800	17.300	16.760	16.980	16.231	59,829,527
2025-04-02	16.880	17.580	16.780	17.400	16.632	116,797,797
2025-04-01	16.620	16.860	16.260	16.620	15.887	52,542,770
2025-03-31	16.640	16.780	16.340	16.640	15.906	54,379,422
2025-03-28	17.040	17.180	16.540	16.700	15.963	62,015,941
2025-03-27	17.180	17.400	16.740	17.000	16.250	61,819,207
2025-03-26	16.960	17.560	16.960	17.180	16.422	91,220,578
2025-03-25	17.340	17.380	16.580	16.680	15.944	116,339,102
2025-03-24	17.440	17.800	17.180	17.660	16.881	71,894,469
2025-03-21	18.100	18.220	17.040	17.200	16.441	157,087,391
2025-03-20	18.180	18.840	17.560	18.240	17.435	146,346,703
2025-03-19	18.000	18.340	17.560	17.980	17.186	70,214,062
2025-03-18	17.700	18.160	17.600	17.980	17.186	75,386,719
2025-03-17	17.640	17.840	17.200	17.320	16.556	53,534,660
2025-03-14	17.380	17.800	16.960	17.680	16.900	75,649,570
2025-03-13	17.620	17.800	16.880	17.140	16.384	66,760,273
2025-03-12	17.500	17.940	17.240	17.520	16.747	93,148,070
2025-03-11	16.640	17.320	16.500	17.240	16.479	69,652,211
2025-03-10	17.740	17.940	16.920	17.160	16.403	88,479,633
2025-03-07	18.000	18.220	17.420	17.860	17.072	74,206,445
2025-03-06	17.800	18.180	17.620	17.940	17.148	83,322,367
2025-03-05	17.020	17.440	16.640	17.380	16.613	92,366,594
2025-03-04	17.000	17.060	16.100	16.880	16.135	194,576,703
2025-03-03	17.920	18.540	17.700	17.900	17.110	108,908,797
2025-02-28	19.000	19.080	17.340	17.540	16.766	153,858,891
2025-02-27	18.400	19.440	18.140	18.980	18.142	214,535,016
2025-02-26	18.340	18.420	17.400	17.900	17.110	95,896,367
2025-02-25	17.000	18.380	16.920	18.000	17.206	127,347,602
2025-02-24	17.580	17.940	17.200	17.460	16.689	77,245,883
2025-02-21	17.680	17.720	16.760	17.460	16.689	131,280,703
2025-02-20	17.700	18.180	17.220	17.360	16.594	59,748,953
2025-02-19	17.680	18.060	17.320	17.900	17.110	83,489,555
2025-02-18	16.980	18.060	16.880	17.760	16.976	127,228,203
2025-02-17	17.200	17.740	16.540	16.880	16.135	103,285,797
2025-02-14	16.700	17.240	16.480	17.140	16.384	87,371,086
2025-02-13	17.200	17.360	16.420	16.460	15.734	105,551,102
2025-02-12	16.020	17.280	15.740	16.980	16.231	187,140,797
2025-02-11	17.300	17.400	15.700	15.900	15.198	242,391,297
2025-02-10	17.940	18.300	17.320	17.720	16.938	159,916,984

← NewerPage 7 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.