HKSE - Delayed Quote
HKD
Geely Automobile Holdings Limited (0175.HK)
13.840
+0.270
(+1.99%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.400
13.910
13.150
13.840
13.840
72,163,793
Oct 29, 2026
14.100
14.530
13.530
13.570
13.570
67,108,049
Oct 28, 2026
13.930
14.270
13.920
14.190
14.190
24,710,266
Oct 27, 2026
14.260
14.320
13.920
13.930
13.930
31,770,878
Oct 26, 2026
14.210
14.310
14.010
14.260
14.260
22,217,716
Oct 23, 2026
14.000
14.420
13.890
14.250
14.250
71,035,981
Oct 22, 2026
14.450
14.470
14.020
14.110
14.110
37,862,273
Oct 21, 2026
15.280
15.280
14.410
14.520
14.520
37,429,496
Oct 20, 2026
14.880
15.150
14.750
14.940
14.940
28,533,385
Oct 16, 2026
15.080
15.190
14.830
15.010
15.010
21,740,916
Oct 15, 2026
15.020
15.030
14.820
15.030
15.030
31,558,271
Oct 14, 2026
15.640
15.640
15.180
15.190
15.190
35,337,376
Oct 13, 2026
15.020
15.610
14.880
15.560
15.560
73,553,794
Oct 12, 2026
15.450
16.060
15.050
15.110
15.110
61,734,783
Oct 9, 2026
14.820
15.130
14.600
15.130
15.130
41,765,847
Oct 8, 2026
14.860
15.010
14.550
14.610
14.610
31,347,252
Oct 7, 2026
14.940
15.040
14.840
14.970
14.970
11,379,058
Oct 6, 2026
15.200
15.200
14.940
14.970
14.970
24,817,570
Oct 5, 2026
14.650
14.880
14.530
14.880
14.880
23,394,453
Oct 2, 2026
14.500
14.760
14.330
14.740
14.740
27,740,257
Sep 30, 2026
14.980
15.000
14.540
14.550
14.550
83,468,110
Sep 29, 2026
16.030
16.030
14.800
14.980
14.980
119,302,462
Sep 28, 2026
15.680
16.170
15.630
16.170
16.170
36,491,803
Sep 25, 2026
15.640
15.650
15.360
15.600
15.600
15,246,557
Sep 24, 2026
15.560
15.920
15.560
15.770
15.770
20,140,455
Sep 23, 2026
15.730
15.860
15.660
15.760
15.760
19,029,409
Sep 22, 2026
15.900
15.950
15.580
15.730
15.730
42,922,659
Sep 21, 2026
15.890
15.930
15.780
15.910
15.910
26,474,132
Sep 18, 2026
15.670
16.010
15.670
15.940
15.940
50,524,831
Sep 17, 2026
16.110
16.120
15.670
16.000
16.000
31,090,897
Sep 16, 2026
16.250
16.270
15.910
16.110
16.110
31,009,340
Sep 15, 2026
16.670
16.820
16.100
16.140
16.140
33,883,860
Sep 14, 2026
15.930
16.600
15.900
16.590
16.590
37,012,315
Sep 11, 2026
15.930
16.150
15.820
16.120
16.120
32,051,360
Sep 10, 2026
16.270
16.270
16.030
16.130
16.130
48,876,568
Sep 9, 2026
16.920
16.980
16.520
16.600
16.600
35,267,185
Sep 8, 2026
16.650
16.930
16.170
16.920
16.920
46,506,986
Sep 7, 2026
17.360
17.390
16.700
16.790
16.790
33,337,460
Sep 4, 2026
17.420
17.660
17.260
17.280
17.280
30,410,152
Sep 3, 2026
17.350
17.380
17.160
17.220
17.220
21,609,491
Sep 2, 2026
17.570
17.570
16.790
17.060
17.060
57,698,474
Sep 1, 2026
17.610
17.890
17.550
17.570
17.570
25,935,814
Aug 31, 2026
18.000
18.080
17.490
17.600
17.600
55,380,193
Aug 28, 2026
18.100
18.290
18.030
18.080
18.080
28,512,822
Aug 27, 2026
18.570
18.670
18.210
18.300
18.300
25,080,106
Aug 26, 2026
18.740
18.830
18.330
18.360
18.360
47,513,943
Aug 25, 2026
18.550
19.030
18.300
18.980
18.980
41,935,714
Aug 24, 2026
18.750
18.750
18.320
18.470
18.470
37,024,648
Aug 21, 2026
18.600
19.030
18.490
18.750
18.750
55,659,220
Aug 20, 2026
18.150
18.720
18.110
18.540
18.540
42,723,819
Aug 19, 2026
18.190
18.560
17.750
17.930
17.930
58,187,026
Aug 18, 2026
18.630
19.120
17.920
18.260
18.260
88,749,943
Aug 17, 2026
18.020
18.930
17.980
18.670
18.670
57,213,222
Aug 14, 2026
17.800
18.040
17.640
17.820
17.820
21,437,764
Aug 13, 2026
18.200
18.260
17.830
17.910
17.910
36,520,617
Aug 12, 2026
18.100
18.210
17.710
18.060
18.060
36,047,420
Aug 11, 2026
19.020
19.070
18.160
18.200
18.200
44,012,966
Aug 10, 2026
18.570
19.090
18.400
19.010
19.010
33,841,018
Aug 7, 2026
18.410
18.490
18.210
18.420
18.420
30,803,237
Aug 6, 2026
19.260
19.380
18.440
18.560
18.560
49,830,421
Aug 5, 2026
19.010
19.590
18.930
19.430
19.430
36,259,324
Aug 4, 2026
19.600
19.710
18.930
19.080
19.080
61,604,935
Aug 3, 2026
20.100
20.100
19.370
19.580
19.580
33,421,548
Jul 31, 2026
20.160
20.200
19.570
19.800
19.800
59,670,323
Jul 30, 2026
20.680
20.900
20.180
20.460
20.460
49,742,782
Jul 29, 2026
19.430
20.580
19.400
20.300
20.300
92,933,737
Jul 28, 2026
18.710
19.380
18.710
19.120
19.120
48,555,959
Jul 27, 2026
19.100
19.260
18.780
18.820
18.820
31,177,660
Jul 24, 2026
18.700
19.300
18.600
19.060
19.060
62,718,307
Jul 23, 2026
18.010
18.550
17.920
18.520
18.520
26,063,603
Jul 22, 2026
18.280
18.370
17.810
17.930
17.930
48,174,123
Jul 21, 2026
18.690
18.780
18.270
18.620
18.620
41,932,731
Jul 20, 2026
18.480
18.880
18.340
18.790
18.790
38,496,397
Jul 17, 2026
19.530
19.580
18.080
18.480
18.480
52,062,473
Jul 16, 2026
18.640
19.680
18.640
19.390
19.390
57,727,595
Jul 15, 2026
18.330
18.600
17.970
18.400
18.400
28,555,975
Jul 14, 2026
18.200
18.500
18.000
18.310
18.310
21,891,058
Jul 13, 2026
18.490
18.620
18.030
18.170
18.170
30,168,962
Jul 10, 2026
18.420
19.000
18.110
18.640
18.640
40,905,763
Jul 9, 2026
18.600
18.940
17.840
18.130
18.130
49,188,447
Jul 8, 2026
19.310
19.790
18.800
18.990
18.990
54,525,040
Jul 7, 2026
18.300
19.250
18.300
19.220
19.220
48,823,492
Jul 6, 2026
18.390
19.370
18.060
18.640
18.640
54,403,601
Jul 3, 2026
17.550
18.380
17.430
18.300
18.300
52,688,677
Jul 2, 2026
17.390
17.620
17.070
17.320
17.320
44,318,010
Jun 30, 2026
16.630
16.970
16.380
16.860
16.860
44,530,647
Jun 29, 2026
17.500
17.500
16.830
16.920
16.920
45,238,032
Jun 26, 2026
17.040
17.290
16.850
17.060
17.060
36,708,568
Jun 25, 2026
17.620
17.620
17.030
17.220
17.220
34,554,373
Jun 24, 2026
18.020
18.120
17.250
17.560
17.560
31,067,358
Jun 23, 2026
17.450
17.920
17.200
17.820
17.820
50,547,074
Jun 22, 2026
18.530
18.540
16.830
17.450
17.450
94,252,402
Jun 18, 2026
18.940
19.050
18.360
18.590
18.590
70,301,665
Jun 17, 2026
19.480
19.560
18.680
19.040
19.040
46,839,288
Jun 16, 2026
20.260
20.360
19.280
19.580
19.580
48,593,166
Jun 15, 2026
19.280
20.200
19.280
20.040
20.040
53,777,806
Jun 12, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
18.890
19.310
18.730
19.150
19.150
53,136,055
Jun 11, 2026
19.500
19.920
19.210
19.390
18.890
80,516,476
Jun 10, 2026
18.810
19.560
18.640
19.320
18.822
87,463,968
Jun 9, 2026
18.270
18.630
18.190
18.570
18.091
46,572,135
Jun 8, 2026
18.040
18.240
17.710
18.170
17.701
48,000,421
Jun 5, 2026
18.640
18.790
18.270
18.410
17.935
43,059,865
Jun 4, 2026
18.800
18.890
18.240
18.580
18.101
45,481,635
Jun 3, 2026
18.760
18.920
18.360
18.810
18.325
64,383,425
Jun 2, 2026
18.820
18.820
18.040
18.760
18.276
83,895,704
Jun 1, 2026
18.670
19.310
18.350
18.910
18.422
38,206,593
May 29, 2026
18.640
18.830
18.260
18.820
18.335
64,842,116
May 28, 2026
19.530
19.530
18.620
18.870
18.383
44,202,750
May 27, 2026
19.800
19.800
18.970
19.220
18.724
46,141,143
May 26, 2026
19.450
19.580
18.780
19.260
18.763
52,166,311
May 22, 2026
19.550
19.740
19.360
19.450
18.948
39,197,278
May 21, 2026
19.880
20.000
19.280
19.470
18.968
55,931,956
May 20, 2026
20.140
20.200
19.760
19.970
19.455
49,971,915
May 19, 2026
20.480
20.480
19.980
20.220
19.699
67,242,466
May 18, 2026
21.600
21.600
20.440
20.580
20.049
78,239,878
May 15, 2026
21.700
21.700
21.320
21.620
21.062
52,210,014
May 14, 2026
21.180
21.560
20.880
21.260
20.712
61,115,218
May 13, 2026
22.320
22.400
21.020
21.380
20.829
118,371,800
May 12, 2026
22.780
23.500
22.260
22.560
21.978
90,498,061
May 11, 2026
22.640
22.880
22.100
22.440
21.861
52,104,704
May 8, 2026
22.800
23.040
22.500
22.740
22.154
35,132,544
May 7, 2026
22.700
22.940
22.480
22.700
22.115
56,635,905
May 6, 2026
23.100
23.200
21.940
22.560
21.978
92,580,953
May 5, 2026
22.780
23.020
22.400
23.000
22.407
27,474,931
May 4, 2026
23.080
23.280
22.640
23.020
22.426
36,907,532
Apr 30, 2026
22.880
23.300
22.080
22.900
22.309
99,101,192
Apr 29, 2026
21.880
22.940
21.880
22.340
21.764
104,770,417
Apr 28, 2026
22.240
22.620
21.580
21.780
21.218
84,532,354
Apr 27, 2026
22.660
23.180
22.300
22.380
21.803
72,127,645
Apr 24, 2026
23.500
23.500
22.720
23.020
22.426
105,629,370
Apr 23, 2026
24.500
24.780
23.540
23.660
23.050
97,791,322
Apr 22, 2026
24.360
25.060
23.860
24.900
24.258
69,406,734
Apr 21, 2026
24.260
24.460
23.660
24.380
23.751
69,899,428
Apr 20, 2026
24.800
25.180
23.860
24.100
23.479
84,077,579
Apr 17, 2026
24.520
25.140
24.220
24.720
24.083
79,205,607
Apr 16, 2026
23.900
24.880
23.640
24.720
24.083
97,252,053
Apr 15, 2026
24.920
24.980
23.960
24.040
23.420
99,228,372
Apr 14, 2026
25.000
25.360
24.380
24.840
24.199
85,986,119
Apr 13, 2026
25.160
25.620
24.700
24.940
24.297
64,189,784
Apr 10, 2026
24.380
25.100
24.220
24.980
24.336
94,207,189
Apr 9, 2026
23.820
24.980
23.700
24.380
23.751
108,168,182
Apr 8, 2026
23.680
24.080
22.760
23.820
23.206
144,105,955
Apr 2, 2026
22.200
24.060
22.120
23.820
23.206
187,844,078
Apr 1, 2026
21.380
22.080
21.180
21.980
21.413
89,892,436
Mar 31, 2026
21.020
21.600
20.840
20.920
20.381
72,762,887
Mar 30, 2026
20.600
21.480
20.500
21.060
20.517
84,133,591
Mar 27, 2026
20.620
21.160
20.520
20.900
20.361
83,755,134
Mar 26, 2026
21.140
21.440
20.420
20.620
20.088
97,716,736
Mar 25, 2026
20.800
21.580
20.620
21.240
20.692
131,617,228
Mar 24, 2026
20.300
21.060
19.820
20.900
20.361
180,312,783
Mar 23, 2026
19.520
20.700
19.260
20.000
19.484
231,062,885
Mar 20, 2026
18.710
19.880
18.680
19.520
19.017
212,126,542
Mar 19, 2026
17.790
18.740
17.540
18.340
17.867
81,472,657
Mar 18, 2026
18.830
18.830
17.700
18.150
17.682
105,448,519
Mar 17, 2026
18.080
19.140
18.080
18.840
18.354
145,563,087
Mar 16, 2026
17.480
18.300
17.030
18.020
17.555
115,897,572
Mar 13, 2026
17.390
17.610
17.310
17.400
16.951
50,767,039
Mar 12, 2026
17.290
17.910
17.260
17.560
17.107
81,033,591
Mar 11, 2026
16.150
17.690
16.150
17.390
16.942
173,424,483
Mar 10, 2026
16.050
16.440
16.020
16.070
15.656
62,689,345
Mar 9, 2026
16.000
16.000
15.250
15.810
15.402
76,726,990
Mar 6, 2026
15.190
16.380
15.160
16.360
15.938
75,575,862
Mar 5, 2026
15.740
15.740
15.110
15.160
14.769
34,990,173
Mar 4, 2026
15.320
15.490
14.960
15.130
14.740
73,246,000
Mar 3, 2026
15.860
16.130
15.340
15.410
15.013
64,661,805
Mar 2, 2026
15.950
16.000
15.600
15.770
15.363
58,474,824
Feb 27, 2026
16.230
16.330
16.100
16.150
15.734
68,248,181
Feb 26, 2026
16.700
16.730
16.300
16.310
15.889
42,892,033
Feb 25, 2026
16.800
17.020
16.610
16.650
16.221
30,673,297
Feb 24, 2026
17.050
17.100
16.670
16.800
16.367
40,908,845
Feb 23, 2026
17.000
17.190
16.990
17.190
16.747
32,530,398
Feb 20, 2026
17.010
17.100
16.670
16.800
16.367
21,897,413
Feb 16, 2026
17.030
17.030
17.030
17.030
16.591
-
Feb 13, 2026
16.770
16.980
16.700
16.970
16.532
27,056,436
Feb 12, 2026
16.990
17.060
16.760
16.910
16.474
26,580,849
Feb 11, 2026
16.650
17.090
16.650
16.940
16.503
52,945,181
Feb 10, 2026
16.590
16.800
16.450
16.500
16.075
30,197,087
Feb 9, 2026
16.450
16.910
16.450
16.590
16.162
38,701,251
Feb 6, 2026
15.930
16.450
15.860
16.310
15.889
39,619,806
Feb 5, 2026
15.800
16.300
15.780
16.150
15.734
37,043,274
Feb 4, 2026
15.730
16.140
15.710
15.920
15.509
30,801,997
Feb 3, 2026
16.010
16.100
15.530
15.830
15.422
46,381,183
Feb 2, 2026
16.270
16.270
15.590
15.850
15.441
64,329,083
Jan 30, 2026
16.790
16.800
16.070
16.090
15.675
70,041,627
Jan 29, 2026
16.740
16.800
16.530
16.800
16.367
36,271,114
Jan 28, 2026
16.600
16.740
16.290
16.740
16.308
55,408,967
Jan 27, 2026
16.660
16.710
16.490
16.530
16.104
36,529,307
Jan 26, 2026
16.890
16.930
16.420
16.620
16.191
51,710,340
Jan 23, 2026
16.850
17.040
16.810
16.890
16.454
52,064,388
Jan 22, 2026
16.830
17.120
16.560
16.710
16.279
44,745,820
Jan 21, 2026
16.620
16.850
16.600
16.750
16.318
38,355,724
Jan 20, 2026
16.980
16.990
16.680
16.770
16.338
44,830,150
Jan 19, 2026
17.130
17.260
16.920
17.030
16.591
34,408,322
Jan 16, 2026
17.380
17.530
17.120
17.130
16.688
41,789,867
Jan 15, 2026
17.000
17.520
16.960
17.260
16.815
70,282,425
Jan 14, 2026
17.170
17.410
16.970
17.000
16.562
68,477,269
Jan 13, 2026
17.220
17.340
16.980
17.170
16.727
56,114,965
Jan 12, 2026
17.160
17.240
16.620
16.920
16.484
105,770,471
Jan 9, 2026
17.390
17.490
17.170
17.190
16.747
28,993,611
Jan 8, 2026
17.310
17.390
17.160
17.390
16.942
34,943,517
Jan 7, 2026
17.830
17.830
17.370
17.510
17.058
39,092,969
Jan 6, 2026
17.710
17.850
17.570
17.830
17.370
38,998,520
Jan 5, 2026
17.980
18.060
17.510
17.600
17.146
59,457,614
Jan 2, 2026
17.900
18.350
17.700
18.200
17.731
26,322,533
Dec 31, 2025
17.940
17.940
17.940
17.940
17.477
-
Dec 30, 2025
17.550
18.060
17.440
18.020
17.555
68,502,362
Dec 29, 2025
17.480
17.940
17.360
17.500
17.049
80,161,761
Dec 24, 2025
16.920
16.920
16.920
16.920
16.484
-
Dec 23, 2025
17.160
17.260
16.880
16.960
16.523
20,073,508
Dec 22, 2025
16.960
17.180
16.820
16.930
16.493
30,927,993
Dec 19, 2025
16.830
17.050
16.570
16.960
16.523
45,832,473
Dec 18, 2025
16.560
16.810
16.260
16.790
16.357
47,412,409
Dec 17, 2025
17.000
17.070
16.550
16.560
16.133
56,562,017
Dec 16, 2025
17.150
17.200
16.710
16.810
16.377
39,686,500
Dec 15, 2025
17.610
17.760
17.160
17.210
16.766
30,015,913
Dec 12, 2025
17.480
17.830
17.270
17.770
17.312
36,054,840
Dec 11, 2025
17.650
17.750
17.290
17.330
16.883
25,970,015
Dec 10, 2025
17.500
17.830
17.440
17.680
17.224
29,865,114
Dec 9, 2025
17.680
17.920
17.400
17.510
17.058
28,503,989
Dec 8, 2025
17.400
17.930
17.380
17.680
17.224
39,585,032
Dec 5, 2025
17.340
17.440
17.240
17.370
16.922
41,824,820
Dec 4, 2025
17.000
17.460
16.710
17.430
16.981
62,670,159
Dec 3, 2025
17.050
17.140
16.810
16.900
16.464
63,836,239
Dec 2, 2025
17.110
17.260
16.960
17.160
16.718
60,700,345
Dec 1, 2025
17.000
17.300
16.910
17.060
16.620
51,467,024
Nov 28, 2025
16.980
17.080
16.880
16.940
16.503
32,415,620
Nov 27, 2025
16.900
17.120
16.800
17.000
16.562
45,623,518
Nov 26, 2025
16.880
16.990
16.780
16.820
16.386
36,497,472
Nov 25, 2025
16.810
17.020
16.620
16.720
16.289
35,513,692
Nov 24, 2025
16.750
16.900
16.470
16.750
16.318
70,844,325
Nov 21, 2025
16.800
16.900
16.510
16.710
16.279
73,586,447
Nov 20, 2025
17.160
17.190
16.840
17.010
16.571
43,175,507
Nov 19, 2025
17.210
17.390
17.030
17.040
16.601
46,308,210
Nov 18, 2025
17.060
17.440
16.830
17.000
16.562
87,864,050
Nov 17, 2025
17.480
17.580
17.110
17.200
16.756
61,553,388
Nov 14, 2025
17.530
17.810
17.470
17.530
17.078
38,366,932
Nov 13, 2025
17.390
17.790
17.310
17.750
17.292
54,798,423
Nov 12, 2025
18.280
18.290
17.650
17.670
17.214
44,801,563
Nov 11, 2025
17.980
18.400
17.880
18.120
17.653
48,904,981
Nov 10, 2025
17.730
17.960
17.290
17.880
17.419
46,688,096
Nov 7, 2025
17.830
18.030
17.630
17.690
17.234
30,713,634
Nov 6, 2025
17.600
18.090
17.480
17.880
17.419
50,241,611
Nov 5, 2025
17.250
17.510
17.090
17.510
17.058
49,312,941
Nov 4, 2025
17.710
17.830
17.320
17.560
17.107
86,988,212
Nov 3, 2025
18.500
18.620
17.600
17.770
17.312
142,029,248
Oct 31, 2025
18.770
18.770
18.400
18.400
17.926
59,459,369
Oct 30, 2025
19.100
19.270
18.650
18.770
18.286
49,685,274
