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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.4	18.23	18.23	18.74	18.14	49.17M
September 25, 2025	18.34	18.45	18.45	18.65	18.25	48.39M
September 24, 2025	18.13	18.2	18.2	18.32	17.98	59.12M
September 23, 2025	18.68	18.24	18.24	18.94	18.11	65.65M
September 22, 2025	18.96	18.69	18.69	18.96	18.56	38.9M
September 19, 2025	18.81	19	19	19.03	18.64	56.61M
September 18, 2025	19.8	18.81	18.81	19.83	18.5	143.76M
September 17, 2025	19.2	19.75	19.75	19.84	19.13	103.24M
September 16, 2025	18.6	19.02	19.02	19.23	18.51	79.71M
September 15, 2025	18.41	18.46	18.46	18.64	18.21	53.47M
September 12, 2025	18.8	18.44	18.44	18.82	18.4	57.16M
September 11, 2025	18.8	18.65	18.65	18.8	18.56	50.72M
September 10, 2025	18.99	18.89	18.89	19.2	18.82	54.13M
September 09, 2025	18.38	18.92	18.92	19.25	18.38	88.89M
September 08, 2025	18.89	18.31	18.31	18.9	18.26	74.15M
September 05, 2025	18.24	18.68	18.68	18.95	18.24	76.27M
September 04, 2025	18.83	18.31	18.31	18.85	18.2	87.6M
September 03, 2025	18.8	18.73	18.73	19.25	18.68	53.75M
September 02, 2025	19.22	18.87	18.87	19.4	18.75	53.8M
September 01, 2025	19.85	19.12	19.12	20.12	19	102.74M
August 29, 2025	19.24	19.56	19.56	19.87	19.04	75.67M
August 28, 2025	19.25	19.22	19.22	19.34	18.84	54.12M
August 27, 2025	19.56	19.21	19.21	19.75	19.12	54.92M
August 26, 2025	19.66	19.39	19.39	19.68	19.29	65.58M
August 25, 2025	20.46	19.71	19.71	20.78	19.53	109.36M
August 22, 2025	20.08	19.98	19.98	20.18	19.7	55.91M
August 21, 2025	20.12	19.83	19.83	20.28	19.68	53.33M
August 20, 2025	20.1	20.06	20.06	20.3	19.84	67.47M
August 19, 2025	19.99	20.44	20.44	20.58	19.59	116.25M
August 18, 2025	19.2	19.81	19.81	20.18	18.85	126.32M
August 15, 2025	18.79	19.24	19.24	19.24	17.83	133.7M
August 14, 2025	19.5	18.95	18.95	19.7	18.61	102.16M
August 13, 2025	19.32	19.3	19.3	19.44	18.91	64.64M
August 12, 2025	19.01	19.28	19.28	19.51	18.86	80.17M
August 11, 2025	18.5	18.87	18.87	19.11	18.5	67.95M
August 08, 2025	18.22	18.41	18.41	18.49	18.2	29.25M
August 07, 2025	18.54	18.41	18.41	18.59	18.29	36.61M
August 06, 2025	18.16	18.38	18.38	18.5	18.03	43.03M
August 05, 2025	18.04	18.18	18.18	18.3	18	44.98M
August 04, 2025	17.61	18.1	18.1	18.1	17.41	65.66M
August 01, 2025	17.62	17.66	17.66	17.84	17.54	48.52M
July 31, 2025	18.18	17.68	17.68	18.24	17.52	76.28M
July 30, 2025	19	18.34	18.34	19	18.28	92.2M
July 29, 2025	18.94	19.14	19.14	19.14	18.76	47.56M
July 28, 2025	19.2	19.08	19.08	19.48	18.92	54.96M
July 25, 2025	19.06	19.46	19.46	19.72	18.9	78.62M
July 24, 2025	18.9	19.14	19.14	19.24	18.86	55.67M
July 23, 2025	18.98	18.9	18.9	19.06	18.72	55.91M
July 22, 2025	18.44	18.8	18.8	18.8	18.28	53.3M
July 21, 2025	18.56	18.44	18.44	18.82	18.14	95.95M
July 18, 2025	19.3	18.92	18.92	19.38	18.64	59.72M
July 17, 2025	18.44	19.02	19.02	19.18	18.24	127.71M
July 16, 2025	18.5	18.26	18.26	18.76	18.24	87.04M
July 15, 2025	18.12	18.24	18.24	18.5	17.96	80.95M
July 14, 2025	17.44	17.98	17.98	18.08	17.4	80.33M
July 11, 2025	17.7	17.58	17.58	17.88	17.38	85.23M
July 10, 2025	17	17.6	17.6	17.7	16.8	116.69M
July 09, 2025	16.54	17	17	17.14	16.42	93.75M
July 08, 2025	16.32	16.54	16.54	16.68	16.28	61.17M
July 07, 2025	16.26	16.34	16.34	16.52	16.12	32.42M

Geely Automobile Holdings Limited (0175.HK) HKSE