Skip to main content
Geely Automobile Holdings Limited (HKG:0175)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
22.34
+0.56 (2.57%)
Apr 29, 2026, 4:08 PM HKT

Geely Automobile Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.8822.5421.8822.30-2.39%26,808,682
Apr 28, 202622.2422.6221.5821.7821.78-2.68%84,532,350
Apr 27, 202622.6623.1822.3022.3822.38-2.78%72,127,640
Apr 24, 202623.5023.5022.7223.0223.02-2.70%105,629,300
Apr 23, 202624.5024.7823.5423.6623.66-4.98%97,791,320
Apr 22, 202624.3625.0623.8624.9024.902.13%69,406,730
Apr 21, 202624.2624.4623.6624.3824.381.16%69,899,420
Apr 20, 202624.8025.1823.8624.1024.10-2.51%84,077,570
Apr 17, 202624.5225.1424.2224.7224.72-79,205,600
Apr 16, 202623.9024.8823.6424.7224.722.83%97,252,050
Apr 15, 202624.9224.9823.9624.0424.04-3.22%99,228,370
Apr 14, 202625.0025.3624.3824.8424.84-0.40%85,986,110
Apr 13, 202625.1625.6224.7024.9424.94-0.16%64,189,780
Apr 10, 202624.3825.1024.2224.9824.982.46%94,207,180
Apr 9, 202623.8224.9823.7024.3824.382.35%108,168,100
Apr 8, 202623.6824.0822.7623.8223.82-144,105,900
Apr 2, 202622.2024.0622.1223.8223.828.37%187,844,000
Apr 1, 202621.3822.0821.1821.9821.985.07%89,892,430
Mar 31, 202621.0221.6020.8420.9220.92-0.66%72,762,880
Mar 30, 202620.6021.4820.5021.0621.060.77%84,133,590
Mar 27, 202620.6221.1620.5220.9020.901.36%83,755,130
Mar 26, 202621.1421.4420.4220.6220.62-2.92%97,716,730
Mar 25, 202620.8021.5820.6221.2421.241.63%131,617,200
Mar 24, 202620.3021.0619.8220.9020.904.50%180,312,700
Mar 23, 202619.5220.7019.2620.0020.002.46%231,062,800
Mar 20, 202618.7119.8818.6819.5219.526.43%212,126,500
Mar 19, 202617.7918.7417.5418.3418.341.05%81,472,650
Mar 18, 202618.8318.8317.7018.1518.15-3.66%105,448,500
Mar 17, 202618.0819.1418.0818.8418.844.55%145,563,000
Mar 16, 202617.4818.3017.0318.0218.023.56%115,897,500
Mar 13, 202617.3917.6117.3117.4017.40-0.91%50,767,030
Mar 12, 202617.2917.9117.2617.5617.560.98%81,033,590
Mar 11, 202616.1517.6916.1517.3917.398.21%173,424,400
Mar 10, 202616.0516.4416.0216.0716.071.64%62,689,340
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