Geely Automobile Holdings Limited (0175.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 9.170 | 9.480 | 9.120 | 9.390 | 9.390 | 44,011,925 |
| Apr 25, 2024 | 9.010 | 9.350 | 9.010 | 9.200 | 9.200 | 38,852,113 |
| Apr 24, 2024 | 9.030 | 9.150 | 8.960 | 9.100 | 9.100 | 39,600,434 |
| Apr 23, 2024 | 8.880 | 8.940 | 8.800 | 8.910 | 8.910 | 16,892,086 |
| Apr 22, 2024 | 8.910 | 8.990 | 8.820 | 8.840 | 8.840 | 21,642,628 |
| Apr 19, 2024 | 8.970 | 8.970 | 8.680 | 8.810 | 8.810 | 38,552,520 |
| Apr 18, 2024 | 8.900 | 9.150 | 8.870 | 9.050 | 9.050 | 24,429,380 |
| Apr 17, 2024 | 8.860 | 8.990 | 8.820 | 8.910 | 8.910 | 30,456,229 |
| Apr 16, 2024 | 9.130 | 9.160 | 8.820 | 8.930 | 8.930 | 47,280,033 |
| Apr 15, 2024 | 9.300 | 9.420 | 9.120 | 9.260 | 9.260 | 37,068,582 |
| Apr 12, 2024 | 9.750 | 9.860 | 9.370 | 9.460 | 9.460 | 57,386,822 |
| Apr 11, 2024 | 9.610 | 9.880 | 9.600 | 9.790 | 9.790 | 32,822,351 |
| Apr 10, 2024 | 9.610 | 9.890 | 9.590 | 9.820 | 9.820 | 57,137,314 |
| Apr 09, 2024 | 9.450 | 9.770 | 9.450 | 9.580 | 9.580 | 44,705,520 |
| Apr 08, 2024 | 9.430 | 9.590 | 9.350 | 9.410 | 9.410 | 42,773,914 |
| Apr 05, 2024 | 9.270 | 9.480 | 9.150 | 9.400 | 9.400 | 29,679,527 |
| Apr 03, 2024 | 9.470 | 9.470 | 9.160 | 9.270 | 9.270 | 32,118,983 |
| Apr 02, 2024 | 9.420 | 9.630 | 9.310 | 9.450 | 9.450 | 65,923,254 |
| Mar 28, 2024 | 9.110 | 9.320 | 8.890 | 9.240 | 9.240 | 58,147,035 |
| Mar 27, 2024 | 9.100 | 9.270 | 9.010 | 9.120 | 9.120 | 47,561,655 |
| Mar 26, 2024 | 9.000 | 9.240 | 8.920 | 9.190 | 9.190 | 63,066,544 |
| Mar 25, 2024 | 9.240 | 9.300 | 8.780 | 8.880 | 8.880 | 47,453,842 |
| Mar 22, 2024 | 9.300 | 9.330 | 8.970 | 9.200 | 9.200 | 57,249,066 |
| Mar 21, 2024 | 9.000 | 9.300 | 8.920 | 9.290 | 9.290 | 87,785,136 |
| Mar 20, 2024 | 8.870 | 9.020 | 8.740 | 8.830 | 8.830 | 36,679,444 |
| Mar 19, 2024 | 8.840 | 9.050 | 8.720 | 8.870 | 8.870 | 34,586,814 |
| Mar 18, 2024 | 8.730 | 8.930 | 8.680 | 8.850 | 8.850 | 44,849,546 |
| Mar 15, 2024 | 8.660 | 8.710 | 8.510 | 8.710 | 8.710 | 47,145,224 |
| Mar 14, 2024 | 8.820 | 9.060 | 8.660 | 8.800 | 8.800 | 30,353,340 |
| Mar 13, 2024 | 8.790 | 9.240 | 8.760 | 8.820 | 8.820 | 60,879,163 |
| Mar 12, 2024 | 8.620 | 8.900 | 8.500 | 8.840 | 8.840 | 54,953,729 |
| Mar 11, 2024 | 8.440 | 8.630 | 8.440 | 8.600 | 8.600 | 29,439,113 |
| Mar 08, 2024 | 8.460 | 8.570 | 8.420 | 8.440 | 8.440 | 21,416,791 |
| Mar 07, 2024 | 8.520 | 8.610 | 8.330 | 8.370 | 8.370 | 21,385,136 |
| Mar 06, 2024 | 8.310 | 8.580 | 8.270 | 8.480 | 8.480 | 30,720,364 |
| Mar 05, 2024 | 8.440 | 8.500 | 8.220 | 8.300 | 8.300 | 36,483,287 |
| Mar 04, 2024 | 8.720 | 8.720 | 8.480 | 8.570 | 8.570 | 21,794,352 |
| Mar 01, 2024 | 8.560 | 8.720 | 8.400 | 8.640 | 8.640 | 43,849,745 |
| Feb 29, 2024 | 8.400 | 8.690 | 8.360 | 8.560 | 8.560 | 58,546,610 |
| Feb 28, 2024 | 8.780 | 8.800 | 8.410 | 8.440 | 8.440 | 37,463,251 |
| Feb 27, 2024 | 8.500 | 8.670 | 8.350 | 8.630 | 8.630 | 50,810,434 |
| Feb 26, 2024 | 8.400 | 8.750 | 8.400 | 8.420 | 8.420 | 54,904,530 |
| Feb 23, 2024 | 8.330 | 8.390 | 8.180 | 8.280 | 8.280 | 18,796,220 |
| Feb 22, 2024 | 8.230 | 8.350 | 8.130 | 8.350 | 8.350 | 22,060,615 |
| Feb 21, 2024 | 8.100 | 8.380 | 8.020 | 8.220 | 8.220 | 36,424,075 |
| Feb 20, 2024 | 8.100 | 8.100 | 7.900 | 8.090 | 8.090 | 18,345,550 |
| Feb 19, 2024 | 8.200 | 8.270 | 8.010 | 8.100 | 8.100 | 19,005,577 |
| Feb 16, 2024 | 8.110 | 8.390 | 8.110 | 8.290 | 8.290 | 21,641,569 |
| Feb 15, 2024 | 7.910 | 8.120 | 7.890 | 8.080 | 8.080 | 9,802,411 |
| Feb 14, 2024 | 7.790 | 8.030 | 7.580 | 8.000 | 8.000 | 17,019,899 |
| Feb 09, 2024 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | - |
| Feb 08, 2024 | 8.050 | 8.180 | 8.000 | 8.040 | 8.040 | 29,106,029 |
| Feb 07, 2024 | 8.340 | 8.350 | 7.980 | 8.040 | 8.040 | 46,511,595 |
| Feb 06, 2024 | 7.630 | 8.270 | 7.630 | 8.190 | 8.190 | 80,135,175 |
| Feb 05, 2024 | 7.620 | 7.740 | 7.470 | 7.620 | 7.620 | 27,091,520 |
| Feb 02, 2024 | 7.500 | 8.050 | 7.470 | 7.660 | 7.660 | 75,176,207 |
| Feb 01, 2024 | 7.390 | 7.480 | 7.240 | 7.340 | 7.340 | 40,586,288 |
| Jan 31, 2024 | 7.490 | 7.580 | 7.340 | 7.380 | 7.380 | 25,837,068 |
| Jan 30, 2024 | 7.620 | 7.640 | 7.410 | 7.480 | 7.480 | 38,291,235 |
| Jan 29, 2024 | 7.820 | 7.860 | 7.670 | 7.720 | 7.720 | 22,890,680 |
| Jan 26, 2024 | 7.850 | 7.940 | 7.730 | 7.770 | 7.770 | 23,814,427 |
| Jan 25, 2024 | 7.970 | 7.970 | 7.700 | 7.940 | 7.940 | 27,127,750 |
| Jan 24, 2024 | 7.870 | 7.970 | 7.650 | 7.920 | 7.920 | 42,082,248 |
| Jan 23, 2024 | 7.520 | 7.870 | 7.500 | 7.790 | 7.790 | 40,769,547 |
| Jan 22, 2024 | 7.830 | 7.850 | 7.310 | 7.500 | 7.500 | 62,241,157 |
| Jan 19, 2024 | 7.850 | 7.950 | 7.770 | 7.850 | 7.850 | 28,898,282 |
| Jan 18, 2024 | 7.710 | 7.870 | 7.610 | 7.820 | 7.820 | 45,708,370 |
| Jan 17, 2024 | 7.990 | 7.990 | 7.640 | 7.700 | 7.700 | 72,343,446 |
| Jan 16, 2024 | 8.000 | 8.120 | 7.940 | 7.990 | 7.990 | 25,935,962 |
| Jan 15, 2024 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | - |
| Jan 12, 2024 | 8.090 | 8.180 | 8.050 | 8.080 | 8.080 | 19,716,042 |
| Jan 11, 2024 | 8.140 | 8.260 | 8.020 | 8.150 | 8.150 | 25,279,788 |
| Jan 10, 2024 | 8.150 | 8.240 | 8.040 | 8.080 | 8.080 | 16,731,688 |
| Jan 09, 2024 | 8.140 | 8.280 | 8.120 | 8.150 | 8.150 | 19,731,834 |
| Jan 08, 2024 | 8.450 | 8.500 | 8.040 | 8.130 | 8.130 | 47,430,113 |
| Jan 05, 2024 | 8.330 | 8.620 | 8.250 | 8.420 | 8.420 | 32,343,645 |
| Jan 04, 2024 | 8.310 | 8.360 | 8.250 | 8.330 | 8.330 | 17,871,111 |
| Jan 03, 2024 | 8.220 | 8.320 | 8.180 | 8.300 | 8.300 | 18,886,123 |
| Jan 02, 2024 | 8.650 | 8.650 | 8.280 | 8.350 | 8.350 | 28,539,048 |
| Dec 29, 2023 | 8.500 | 8.640 | 8.500 | 8.590 | 8.590 | 42,660,174 |
| Dec 28, 2023 | 7.940 | 8.490 | 7.940 | 8.450 | 8.450 | 80,896,655 |
| Dec 27, 2023 | 7.900 | 7.980 | 7.790 | 7.920 | 7.920 | 27,265,123 |
| Dec 22, 2023 | 7.890 | 7.990 | 7.760 | 7.790 | 7.790 | 27,000,569 |
| Dec 21, 2023 | 7.880 | 7.940 | 7.790 | 7.890 | 7.890 | 19,573,990 |
| Dec 20, 2023 | 7.990 | 8.050 | 7.890 | 7.940 | 7.940 | 17,326,525 |
| Dec 19, 2023 | 7.880 | 7.920 | 7.790 | 7.900 | 7.900 | 18,242,810 |
| Dec 18, 2023 | 8.010 | 8.040 | 7.870 | 7.940 | 7.940 | 22,709,869 |
| Dec 15, 2023 | 8.130 | 8.310 | 8.030 | 8.080 | 8.080 | 48,833,182 |
| Dec 14, 2023 | 8.000 | 8.190 | 7.900 | 7.980 | 7.980 | 34,061,225 |
| Dec 13, 2023 | 7.800 | 7.940 | 7.750 | 7.900 | 7.900 | 32,250,829 |
| Dec 12, 2023 | 7.800 | 7.950 | 7.750 | 7.870 | 7.870 | 33,572,815 |
| Dec 11, 2023 | 7.650 | 7.800 | 7.530 | 7.730 | 7.730 | 42,110,343 |
| Dec 08, 2023 | 7.970 | 8.000 | 7.700 | 7.830 | 7.830 | 53,777,344 |
| Dec 07, 2023 | 8.110 | 8.130 | 7.890 | 7.960 | 7.960 | 46,288,429 |
| Dec 06, 2023 | 8.060 | 8.200 | 8.000 | 8.110 | 8.110 | 43,135,993 |
| Dec 05, 2023 | 8.160 | 8.200 | 7.940 | 8.050 | 8.050 | 55,076,467 |
| Dec 04, 2023 | 8.220 | 8.380 | 8.130 | 8.160 | 8.160 | 49,966,909 |
| Dec 01, 2023 | 8.510 | 8.550 | 8.180 | 8.220 | 8.220 | 82,195,171 |
| Nov 30, 2023 | 8.790 | 8.800 | 8.450 | 8.510 | 8.510 | 81,555,242 |
| Nov 29, 2023 | 9.120 | 9.130 | 8.700 | 8.760 | 8.760 | 85,037,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.