Geely Automobile Holdings Limited - 0175.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.01	16.8	16.8	17.1	16.67	17.4M
February 16, 2026	16.74	17.05	17.05	17.05	16.66	10.94M
February 13, 2026	16.77	16.97	16.97	16.98	16.7	27.06M
February 12, 2026	16.99	16.91	16.91	17.06	16.76	26.58M
February 11, 2026	16.65	16.94	16.94	17.09	16.65	52.95M
February 10, 2026	16.59	16.5	16.5	16.8	16.45	30.21M
February 09, 2026	16.45	16.59	16.59	16.91	16.45	38.71M
February 06, 2026	15.93	16.31	16.31	16.45	15.86	39.62M
February 05, 2026	15.8	16.15	16.15	16.3	15.78	37.1M
February 04, 2026	15.73	15.92	15.92	16.14	15.71	27.3M
February 03, 2026	16.01	15.83	15.83	16.1	15.53	46.38M
February 02, 2026	16.27	15.85	15.85	16.27	15.59	64.33M
January 30, 2026	16.79	16.09	16.09	16.8	16.07	70.04M
January 29, 2026	16.74	16.8	16.8	16.8	16.53	36.27M
January 28, 2026	16.6	16.74	16.74	16.74	16.29	55.41M
January 27, 2026	16.66	16.53	16.53	16.71	16.49	36.56M
January 26, 2026	16.89	16.62	16.62	16.93	16.42	51.71M
January 23, 2026	16.85	16.89	16.89	17.04	16.81	52.12M
January 22, 2026	16.83	16.71	16.71	17.12	16.56	44.81M
January 21, 2026	16.62	16.75	16.75	16.85	16.6	35.59M
January 20, 2026	16.98	16.77	16.77	16.99	16.68	44.83M
January 19, 2026	17.13	17.03	17.03	17.26	16.92	34.41M
January 16, 2026	17.38	17.13	17.13	17.53	17.12	41.8M
January 15, 2026	17	17.26	17.26	17.52	16.96	70.28M
January 14, 2026	17.17	17	17	17.41	16.97	64.8M
January 13, 2026	17.22	17.17	17.17	17.34	16.98	56.11M
January 12, 2026	17.16	16.92	16.92	17.24	16.62	105.77M
January 09, 2026	17.39	17.19	17.19	17.49	17.17	27.16M
January 08, 2026	17.31	17.39	17.39	17.39	17.16	34.94M
January 07, 2026	17.83	17.51	17.51	17.83	17.37	39.09M
January 06, 2026	17.71	17.83	17.83	17.85	17.57	39.03M
January 05, 2026	17.98	17.6	17.6	18.06	17.51	59.47M
January 02, 2026	17.9	18.2	18.2	18.35	17.7	26.33M
December 31, 2025	17.97	17.86	17.86	18.57	17.85	33.79M
December 30, 2025	17.55	18.02	18.02	18.06	17.44	68.5M
December 29, 2025	17.48	17.5	17.5	17.94	17.36	80.17M
December 24, 2025	16.95	16.92	16.92	17.05	16.87	12.21M
December 23, 2025	17.16	16.96	16.96	17.26	16.88	20.08M
December 22, 2025	16.96	16.93	16.93	17.18	16.82	30.93M
December 19, 2025	16.83	16.96	16.96	17.05	16.57	45.83M
December 18, 2025	16.56	16.8	16.8	16.81	16.26	43.31M
December 17, 2025	17	16.55	16.55	17.07	16.55	53.29M
December 16, 2025	17.15	16.78	16.78	17.2	16.71	35.76M
December 15, 2025	17.61	17.21	17.21	17.76	17.16	27.73M
December 12, 2025	17.48	17.7	17.7	17.83	17.27	32.63M
December 11, 2025	17.65	17.33	17.33	17.75	17.29	24.35M
December 10, 2025	17.5	17.68	17.68	17.83	17.44	29.87M
December 09, 2025	17.68	17.51	17.51	17.92	17.4	28.51M
December 08, 2025	17.4	17.68	17.68	17.93	17.38	39.59M
December 05, 2025	17.34	17.37	17.37	17.44	17.24	42.02M
December 04, 2025	17	17.43	17.43	17.46	16.71	63.84M
December 03, 2025	17.05	16.9	16.9	17.14	16.81	63.84M
December 02, 2025	17.11	17.16	17.16	17.26	16.96	60.7M
December 01, 2025	17	17.06	17.06	17.3	16.91	51.49M
November 28, 2025	16.98	16.94	16.94	17.08	16.88	32.42M
November 27, 2025	16.9	16.98	16.98	17.12	16.8	43.01M
November 26, 2025	16.88	16.82	16.82	16.99	16.78	36.5M
November 25, 2025	16.81	16.72	16.72	17.02	16.62	35.51M
November 24, 2025	16.75	16.75	16.75	16.9	16.47	70.85M
November 21, 2025	16.8	16.71	16.71	16.9	16.51	73.59M

Geely Automobile Holdings Limited (0175.HK) HKSE