Geely Automobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	14.140	14.800	13.760	14.340	13.707	111,407,203
2024-11-06	14.940	15.040	14.280	14.540	13.898	81,485,266
2024-11-05	14.180	15.120	14.140	14.980	14.319	92,828,078
2024-11-04	13.980	14.800	13.860	14.480	13.841	97,741,758
2024-11-01	13.600	14.140	13.280	13.840	13.229	106,413,695
2024-10-31	14.300	14.480	13.600	13.660	13.057	161,289,109
2024-10-30	14.300	14.640	14.060	14.420	13.784	103,166,602
2024-10-29	14.980	15.400	14.800	14.860	14.204	77,938,594
2024-10-28	15.280	15.540	14.600	14.900	14.242	103,636,797
2024-10-25	13.940	15.160	13.900	15.040	14.376	176,673,906
2024-10-24	14.320	14.580	13.820	13.900	13.287	85,813,570
2024-10-23	13.840	14.900	13.640	14.540	13.898	198,422,000
2024-10-22	12.680	13.900	12.640	13.640	13.038	159,294,297
2024-10-21	12.680	12.980	12.500	12.740	12.178	66,221,531
2024-10-18	11.920	12.760	11.820	12.600	12.044	76,763,344
2024-10-17	12.180	12.560	11.900	11.980	11.451	57,927,406
2024-10-16	11.800	12.400	11.580	12.100	11.566	74,174,703
2024-10-15	12.640	13.000	11.840	12.000	11.470	96,598,234
2024-10-14	12.880	13.060	12.240	12.760	12.197	127,063,695
2024-10-10	12.200	13.200	12.200	12.880	12.312	185,828,500
2024-10-09	12.240	12.420	11.180	11.780	11.260	163,634,406
2024-10-08	14.000	14.240	11.940	12.180	11.642	187,954,594
2024-10-07	13.240	13.900	13.240	13.900	13.287	89,993,078
2024-10-04	12.700	13.020	12.300	13.000	12.426	55,161,520
2024-10-03	13.120	13.120	12.080	12.520	11.967	82,794,828
2024-10-02	12.400	13.200	12.100	13.060	12.484	119,539,695
2024-09-30	12.060	12.560	12.040	12.180	11.642	158,442,500
2024-09-27	11.200	11.920	11.180	11.880	11.356	161,366,406
2024-09-26	10.600	11.160	10.520	11.140	10.648	133,617,109
2024-09-25	10.980	10.980	10.460	10.520	10.056	96,865,039
2024-09-24	10.400	10.640	10.220	10.600	10.132	123,177,508
2024-09-23	9.960	10.420	9.920	10.180	9.731	110,594,602
2024-09-20	9.440	10.060	9.380	9.970	9.530	136,167,703
2024-09-19	9.150	9.360	9.100	9.320	8.909	61,267,910
2024-09-17	9.010	9.120	8.970	9.070	8.670	12,387,630
2024-09-16	9.080	9.090	8.870	9.020	8.622	10,216,100
2024-09-13	9.040	9.130	8.990	9.090	8.689	25,517,801
2024-09-12	8.970	9.150	8.850	9.020	8.622	36,205,602
2024-09-11	8.620	9.000	8.620	8.930	8.536	36,239,273
2024-09-10	8.880	8.960	8.730	8.790	8.402	23,327,650
2024-09-09	8.780	9.020	8.730	8.880	8.488	39,626,832
2024-09-05	8.940	9.130	8.810	8.920	8.526	29,080,150
2024-09-04	8.880	8.980	8.770	8.980	8.584	35,512,840
2024-09-03	8.820	9.070	8.720	8.930	8.536	34,257,367
2024-09-02	8.720	8.860	8.700	8.820	8.431	30,042,570
2024-08-30	8.690	8.970	8.690	8.820	8.431	75,234,875
2024-08-29	8.500	8.660	8.350	8.630	8.249	36,106,859
2024-08-28	8.590	8.640	8.490	8.580	8.201	35,260,121
2024-08-27	8.190	8.730	8.170	8.600	8.220	108,765,797
2024-08-26	8.060	8.210	8.050	8.210	7.848	41,879,609
2024-08-23	7.860	8.060	7.860	8.050	7.695	32,361,449
2024-08-22	8.140	8.140	7.860	7.990	7.637	51,946,090
2024-08-21	7.840	8.040	7.570	7.880	7.532	60,850,238
2024-08-20	7.940	7.980	7.790	7.870	7.523	18,837,109
2024-08-19	7.830	7.980	7.810	7.890	7.542	28,722,820
2024-08-16	7.720	7.820	7.720	7.760	7.418	17,395,301
2024-08-15	7.620	7.810	7.570	7.700	7.360	21,061,039
2024-08-14	7.730	7.820	7.620	7.670	7.332	13,001,110
2024-08-13	7.630	7.660	7.530	7.660	7.322	17,362,160
2024-08-12	7.610	7.700	7.530	7.630	7.293	13,451,750

← NewerPage 9 of 21 · 1,233 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.