Skip to main content
Geely Automobile Holdings Limited (HKG:0175)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.15
+0.34 (2.15%)
Mar 10, 2026, 9:45 AM HKT

Geely Automobile Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.0016.0015.2515.8115.81-3.36%76,726,990
Mar 6, 202615.1916.3815.1616.3616.367.92%75,575,860
Mar 5, 202615.7415.7415.1115.1615.160.20%34,990,170
Mar 4, 202615.3215.4914.9615.1315.13-1.82%73,246,000
Mar 3, 202615.8616.1315.3415.4115.41-2.28%64,661,800
Mar 2, 202615.9516.0015.6015.7715.77-2.35%58,474,820
Feb 27, 202616.2316.3316.1016.1516.15-0.98%68,248,180
Feb 26, 202616.7016.7316.3016.3116.31-2.04%42,892,030
Feb 25, 202616.8017.0216.6116.6516.65-0.89%30,673,290
Feb 24, 202617.0517.1016.6716.8016.80-2.27%40,908,840
Feb 23, 202617.0017.1916.9917.1917.192.32%32,530,390
Feb 20, 202617.0117.1016.6716.8016.80-1.47%21,897,410
Feb 16, 202616.7417.0516.6617.0517.050.47%10,937,447
Feb 13, 202616.7716.9816.7016.9716.970.35%27,056,430
Feb 12, 202616.9917.0616.7616.9116.91-0.18%26,580,840
Feb 11, 202616.6517.0916.6516.9416.942.67%52,945,180
Feb 10, 202616.5916.8016.4516.5016.50-0.54%30,197,080
Feb 9, 202616.4516.9116.4516.5916.591.72%38,701,250
Feb 6, 202615.9316.4515.8616.3116.310.99%39,619,800
Feb 5, 202615.8016.3015.7816.1516.151.44%37,043,270
Feb 4, 202615.7316.1415.7115.9215.920.57%30,801,997
Feb 3, 202616.0116.1015.5315.8315.83-0.13%46,381,180
Feb 2, 202616.2716.2715.5915.8515.85-1.49%64,329,080
Jan 30, 202616.7916.8016.0716.0916.09-4.23%70,041,627
Jan 29, 202616.7416.8016.5316.8016.800.36%36,271,110
Jan 28, 202616.6016.7416.2916.7416.741.27%55,408,960
Jan 27, 202616.6616.7116.4916.5316.53-0.54%36,529,300
Jan 26, 202616.8916.9316.4216.6216.62-1.60%51,710,340
Jan 23, 202616.8517.0416.8116.8916.891.08%52,064,380
Jan 22, 202616.8317.1216.5616.7116.71-0.24%44,745,820
Jan 21, 202616.6216.8516.6016.7516.75-0.12%38,355,720
Jan 20, 202616.9816.9916.6816.7716.77-1.53%44,830,150
Jan 19, 202617.1317.2616.9217.0317.03-0.58%34,408,320
Jan 16, 202617.3817.5317.1217.1317.13-0.75%41,789,860
Jan 15, 202617.0017.5216.9617.2617.261.53%70,282,420
Jan 14, 202617.1717.4116.9717.0017.00-0.99%68,477,260
Jan 13, 202617.2217.3416.9817.1717.171.48%56,114,965
Jan 12, 202617.1617.2416.6216.9216.92-1.57%105,770,400
Jan 9, 202617.3917.4917.1717.1917.19-1.15%28,993,610
Jan 8, 202617.3117.3917.1617.3917.39-0.69%34,943,510
Jan 7, 202617.8317.8317.3717.5117.51-1.79%39,092,960
Jan 6, 202617.7117.8517.5717.8317.831.31%38,998,520
Jan 5, 202617.9818.0617.5117.6017.60-3.30%59,457,610
Jan 2, 202617.9018.3517.7018.2018.201.68%26,322,530
Dec 31, 202517.9718.5717.8517.9017.90-0.67%38,392,753
Dec 30, 202517.5518.0617.4418.0218.022.97%68,502,360
Dec 29, 202517.4817.9417.3617.5017.503.43%80,161,761
Dec 24, 202516.9517.0516.8716.9216.92-0.24%12,211,639
Dec 23, 202517.1617.2616.8816.9616.960.18%20,073,500
Dec 22, 202516.9617.1816.8216.9316.93-0.18%30,927,993
Dec 19, 202516.8317.0516.5716.9616.961.01%45,832,470
Dec 18, 202516.5616.8116.2616.7916.791.39%47,412,400
Dec 17, 202517.0017.0716.5516.5616.56-1.49%56,562,010
Dec 16, 202517.1517.2016.7116.8116.81-2.32%39,686,500
Dec 15, 202517.6117.7617.1617.2117.21-3.15%30,015,910
Dec 12, 202517.4817.8317.2717.7717.772.54%36,054,840
Dec 11, 202517.6517.7517.2917.3317.33-1.98%25,970,010
Dec 10, 202517.5017.8317.4417.6817.680.97%29,865,110
Dec 9, 202517.6817.9217.4017.5117.51-0.96%28,503,980
Dec 8, 202517.4017.9317.3817.6817.681.78%39,585,030
Dec 5, 202517.3417.4417.2417.3717.37-0.34%41,824,820
Dec 4, 202517.0017.4616.7117.4317.433.14%62,670,150
Dec 3, 202517.0517.1416.8116.9016.90-1.52%63,836,230
Dec 2, 202517.1117.2616.9617.1617.160.59%60,700,340
Dec 1, 202517.0017.3016.9117.0617.060.71%51,467,020
Nov 28, 202516.9817.0816.8816.9416.94-0.35%32,415,620
Nov 27, 202516.9017.1216.8017.0017.001.07%45,623,510
Nov 26, 202516.8816.9916.7816.8216.820.60%36,497,470
Nov 25, 202516.8117.0216.6216.7216.72-0.18%35,513,690
Nov 24, 202516.7516.9016.4716.7516.750.24%70,844,320
Nov 21, 202516.8016.9016.5116.7116.71-1.76%73,586,440
Nov 20, 202517.1617.1916.8417.0117.01-0.18%43,175,500
Nov 19, 202517.2117.3917.0317.0417.040.24%46,308,210
Nov 18, 202517.0617.4416.8317.0017.00-1.16%87,864,050
Nov 17, 202517.4817.5817.1117.2017.20-1.88%61,553,380
Nov 14, 202517.5317.8117.4717.5317.53-1.24%38,366,930
Nov 13, 202517.3917.7917.3117.7517.750.45%54,798,420
Nov 12, 202518.2818.2917.6517.6717.67-2.48%44,801,560
Nov 11, 202517.9818.4017.8818.1218.121.34%48,904,980
Nov 10, 202517.7317.9617.2917.8817.881.07%46,688,090
Nov 7, 202517.8318.0317.6317.6917.69-1.06%30,713,630
Nov 6, 202517.6018.0917.4817.8817.882.11%50,241,610
Nov 5, 202517.2517.5117.0917.5117.51-0.28%49,312,940
Nov 4, 202517.7117.8317.3217.5617.56-1.18%86,988,210
Nov 3, 202518.5018.6217.6017.7717.77-3.42%142,029,200
Oct 31, 202518.7718.7718.4018.4018.40-1.97%59,459,360
Oct 30, 202519.1019.2718.6518.7718.77-0.79%49,685,270
Oct 28, 202519.3019.3018.8418.9218.92-1.10%44,698,190
Oct 27, 202519.6819.8519.1119.1319.13-2.00%48,317,280
Oct 24, 202519.6019.7619.4019.5219.520.46%32,237,120
Oct 23, 202519.3819.5018.9219.4319.43-0.46%44,462,690
Oct 22, 202519.6119.7319.3219.5219.52-1.41%49,509,720
Oct 21, 202519.3320.0019.2519.8019.803.23%131,602,300
Oct 20, 202518.9319.4118.6919.1819.184.35%66,548,840
Oct 17, 202519.2019.2018.2818.3818.38-4.52%78,848,930
Oct 16, 202519.0119.5919.0119.2519.250.42%58,057,320
Oct 15, 202518.4619.3318.4619.1719.174.13%74,462,240
Oct 14, 202518.9319.5018.3218.4118.41-2.64%95,574,970
Oct 13, 202518.3018.9318.3018.9118.91-0.73%93,225,630
Oct 10, 202519.5019.5018.9319.0519.05-3.54%68,436,580