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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	19.01	19.25	19.25	19.59	19.01	58.06M
October 15, 2025	18.46	19.17	19.17	19.33	18.46	74.47M
October 14, 2025	18.93	18.41	18.41	19.5	18.32	95.58M
October 13, 2025	18.3	18.91	18.91	18.93	18.3	93.23M
October 10, 2025	19.5	19.05	19.05	19.5	18.93	68.44M
October 09, 2025	19.71	19.75	19.75	19.98	19.22	75.72M
October 08, 2025	19.01	19.67	19.67	19.74	19.01	49.2M
October 06, 2025	19.11	19.03	19.03	19.25	18.88	19.27M
October 03, 2025	19.74	19.37	19.37	19.74	19.04	32.26M
October 02, 2025	19.6	19.74	19.74	19.87	19.55	51.72M
September 30, 2025	18.71	19.55	19.55	19.55	18.71	138.42M
September 29, 2025	18.27	18.63	18.63	18.68	18.08	55.47M
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

Geely Automobile Holdings Limited (0175.HK) HKSE