UK markets closed

Geely Automobile Holdings Limited (0175.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
9.240+0.120 (+1.32%)
At close: 04:08PM HKT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20249.1109.3208.8909.2409.24058,147,035
27 Mar 20249.1009.2709.0109.1209.12047,561,655
26 Mar 20249.0009.2408.9209.1909.19063,066,544
25 Mar 20249.2409.3008.7808.8808.88047,453,842
22 Mar 20249.3009.3308.9709.2009.20057,249,066
21 Mar 20249.0009.3008.9209.2909.29087,785,136
20 Mar 20248.8709.0208.7408.8308.83036,679,444
19 Mar 20248.8409.0508.7208.8708.87034,586,814
18 Mar 20248.7308.9308.6808.8508.85044,849,546
15 Mar 20248.6608.7108.5108.7108.71047,145,224
14 Mar 20248.8209.0608.6608.8008.80030,353,340
13 Mar 20248.7909.2408.7608.8208.82060,879,163
12 Mar 20248.6208.9008.5008.8408.84054,953,729
11 Mar 20248.4408.6308.4408.6008.60029,439,113
08 Mar 20248.4608.5708.4208.4408.44021,416,791
07 Mar 20248.5208.6108.3308.3708.37021,385,136
06 Mar 20248.3108.5808.2708.4808.48030,720,364
05 Mar 20248.4408.5008.2208.3008.30036,483,287
04 Mar 20248.7208.7208.4808.5708.57021,794,352
01 Mar 20248.5608.7208.4008.6408.64043,849,745
29 Feb 20248.4008.6908.3608.5608.56058,546,610
28 Feb 20248.7808.8008.4108.4408.44037,463,251
27 Feb 20248.5008.6708.3508.6308.63050,810,434
26 Feb 20248.4008.7508.4008.4208.42054,904,530
23 Feb 20248.3308.3908.1808.2808.28018,796,220
22 Feb 20248.2308.3508.1308.3508.35022,060,615
21 Feb 20248.1008.3808.0208.2208.22036,424,075
20 Feb 20248.1008.1007.9008.0908.09018,345,550
19 Feb 20248.2008.2708.0108.1008.10019,005,577
16 Feb 20248.1108.3908.1108.2908.29021,641,569
15 Feb 20247.9108.1207.8908.0808.0809,802,411
14 Feb 20247.7908.0307.5808.0008.00017,019,899
09 Feb 20247.8707.8707.8707.8707.870-
08 Feb 20248.0508.1808.0008.0408.04029,106,029
07 Feb 20248.3408.3507.9808.0408.04046,511,595
06 Feb 20247.6308.2707.6308.1908.19080,135,175
05 Feb 20247.6207.7407.4707.6207.62027,091,520
02 Feb 20247.5008.0507.4707.6607.66075,176,207
01 Feb 20247.3907.4807.2407.3407.34040,586,288
31 Jan 20247.4907.5807.3407.3807.38025,837,068
30 Jan 20247.6207.6407.4107.4807.48038,291,235
29 Jan 20247.8207.8607.6707.7207.72022,890,680
26 Jan 20247.8507.9407.7307.7707.77023,814,427
25 Jan 20247.9707.9707.7007.9407.94027,127,750
24 Jan 20247.8707.9707.6507.9207.92042,082,248
23 Jan 20247.5207.8707.5007.7907.79040,769,547
22 Jan 20247.8307.8507.3107.5007.50062,241,157
19 Jan 20247.8507.9507.7707.8507.85028,898,282
18 Jan 20247.7107.8707.6107.8207.82045,708,370
17 Jan 20247.9907.9907.6407.7007.70072,343,446
16 Jan 20248.0008.1207.9407.9907.99025,935,962
15 Jan 20248.0608.0608.0608.0608.060-
12 Jan 20248.0908.1808.0508.0808.08019,716,042
11 Jan 20248.1408.2608.0208.1508.15025,279,788
10 Jan 20248.1508.2408.0408.0808.08016,731,688
09 Jan 20248.1408.2808.1208.1508.15019,731,834
08 Jan 20248.4508.5008.0408.1308.13047,430,113
05 Jan 20248.3308.6208.2508.4208.42032,343,645
04 Jan 20248.3108.3608.2508.3308.33017,871,111
03 Jan 20248.2208.3208.1808.3008.30018,886,123
02 Jan 20248.6508.6508.2808.3508.35028,539,048
29 Dec 20238.5008.6408.5008.5908.59042,660,174
28 Dec 20237.9408.4907.9408.4508.45080,896,655
27 Dec 20237.9007.9807.7907.9207.92027,265,123
22 Dec 20237.8907.9907.7607.7907.79027,000,569
21 Dec 20237.8807.9407.7907.8907.89019,573,990
20 Dec 20237.9908.0507.8907.9407.94017,326,525
19 Dec 20237.8807.9207.7907.9007.90018,242,810
18 Dec 20238.0108.0407.8707.9407.94022,709,869
15 Dec 20238.1308.3108.0308.0808.08048,833,182
14 Dec 20238.0008.1907.9007.9807.98034,061,225
13 Dec 20237.8007.9407.7507.9007.90032,250,829
12 Dec 20237.8007.9507.7507.8707.87033,572,815
11 Dec 20237.6507.8007.5307.7307.73042,110,343
08 Dec 20237.9708.0007.7007.8307.83053,777,344
07 Dec 20238.1108.1307.8907.9607.96046,288,429
06 Dec 20238.0608.2008.0008.1108.11043,135,993
05 Dec 20238.1608.2007.9408.0508.05055,076,467
04 Dec 20238.2208.3808.1308.1608.16049,966,909
01 Dec 20238.5108.5508.1808.2208.22082,195,171
30 Nov 20238.7908.8008.4508.5108.51081,555,242
29 Nov 20239.1209.1308.7008.7608.76085,037,200
28 Nov 20239.1809.2009.0309.0509.05041,936,006
27 Nov 20239.2709.2708.9809.1009.10034,444,120
24 Nov 20239.4909.4909.1709.1709.17046,624,991
23 Nov 20239.3409.5409.3309.5309.53039,990,969
22 Nov 20239.4509.4709.2909.3409.34023,961,258
21 Nov 20239.7009.7609.4109.4509.45028,255,184
20 Nov 20239.6009.7509.4309.5609.56029,493,062
17 Nov 20239.4509.6409.4009.5509.55022,394,266
16 Nov 20239.7609.7609.4909.5509.55020,001,603
15 Nov 20239.5709.6909.4409.6909.69039,491,783
14 Nov 20239.3909.4809.2809.3009.30020,247,420
13 Nov 20239.3009.3709.1309.2909.29020,920,961
10 Nov 20239.4209.4609.2209.2709.27029,925,257
09 Nov 20239.5609.7009.4809.5509.55018,740,135
08 Nov 20239.7409.7509.4709.5609.56034,434,555
07 Nov 20239.7209.9209.6909.7709.77033,252,423
06 Nov 20239.5909.8709.5909.8009.80060,120,380
03 Nov 20239.3009.5509.3009.4809.48052,732,721
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...