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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	17.16	17.01	17.01	17.19	16.84	43.18M
November 19, 2025	17.21	17.04	17.04	17.39	17.03	46.31M
November 18, 2025	17.06	17	17	17.44	16.83	87.86M
November 17, 2025	17.48	17.2	17.2	17.58	17.11	61.55M
November 14, 2025	17.53	17.53	17.53	17.81	17.47	38.4M
November 13, 2025	17.39	17.75	17.75	17.79	17.31	54.8M
November 12, 2025	18.28	17.67	17.67	18.29	17.65	44.8M
November 11, 2025	17.98	18.12	18.12	18.4	17.88	48.91M
November 10, 2025	17.73	17.88	17.88	17.96	17.29	46.69M
November 07, 2025	17.83	17.69	17.69	18.03	17.63	28.97M
November 06, 2025	17.6	17.88	17.88	18.09	17.48	50.26M
November 05, 2025	17.25	17.51	17.51	17.51	17.09	46.86M
November 04, 2025	17.71	17.56	17.56	17.83	17.32	86.99M
November 03, 2025	18.5	17.77	17.77	18.62	17.6	142.03M
October 31, 2025	18.77	18.4	18.4	18.77	18.4	59.46M
October 30, 2025	19.1	18.77	18.77	19.27	18.65	49.7M
October 28, 2025	19.3	18.92	18.92	19.3	18.84	44.73M
October 27, 2025	19.68	19.13	19.13	19.85	19.11	48.32M
October 24, 2025	19.6	19.52	19.52	19.76	19.4	32.24M
October 23, 2025	19.38	19.43	19.43	19.5	18.92	44.47M
October 22, 2025	19.61	19.52	19.52	19.73	19.32	49.51M
October 21, 2025	19.33	19.8	19.8	20	19.25	127.22M
October 20, 2025	18.93	19.18	19.18	19.41	18.69	63.67M
October 17, 2025	19.2	18.38	18.38	19.2	18.28	78.85M

Geely Automobile Holdings Limited (0175.HK) HKSE