UK markets closed

Geely Automobile Holdings Limited (0YZ2.L)

LSE - LSE Delayed price. Currency in HKD
Add to watchlist
16.55-0.23 (-1.35%)
At close: 10:51AM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20249.8510.029.799.979.9715,255
02 May 20249.859.969.829.839.834,182
01 May 2024------
30 Apr 20249.609.629.539.569.563,189
29 Apr 20249.689.729.539.549.542,334
26 Apr 20249.399.469.369.389.3814,742
25 Apr 20249.269.269.199.209.20520
24 Apr 20249.139.149.109.149.142,279
23 Apr 20248.878.938.878.908.9034
22 Apr 20248.948.948.838.928.9251,315
19 Apr 20248.758.828.748.798.79584
18 Apr 20249.109.109.029.059.057,402
17 Apr 20248.888.918.868.918.912,152,323
16 Apr 20248.948.978.858.918.9111,560
15 Apr 20249.189.239.189.239.23496
12 Apr 20249.549.789.409.789.78155,040
11 Apr 20249.699.869.699.809.801,782
10 Apr 20249.829.869.759.819.818,662
09 Apr 20249.549.629.529.589.58551
08 Apr 20249.509.509.389.429.421,399
05 Apr 20249.349.439.349.419.41612
04 Apr 2024------
03 Apr 2024------
02 Apr 20249.459.489.389.449.441,000
28 Mar 20249.269.269.239.239.23336
27 Mar 20249.199.229.099.109.102,619
26 Mar 20249.149.249.009.139.1329,859
25 Mar 20248.878.878.798.868.86202,950
22 Mar 20249.189.239.169.239.23559
21 Mar 20249.259.309.189.189.18193,752
20 Mar 20248.888.898.848.858.85265
19 Mar 20248.868.878.838.868.861,553
18 Mar 20248.898.898.848.858.851,046
15 Mar 20248.648.688.648.688.68537
14 Mar 20248.708.798.688.798.79908
13 Mar 20248.958.968.818.818.8118,880
12 Mar 20248.848.878.788.798.79481
11 Mar 20248.598.608.588.588.58111
08 Mar 20248.528.528.478.478.471,345
07 Mar 20248.438.438.348.388.38405
06 Mar 20248.488.488.448.448.441,087
05 Mar 20248.338.338.288.308.301,026
04 Mar 20248.538.578.528.578.571,009
01 Mar 20248.648.698.648.658.65928
29 Feb 20248.598.678.588.588.58832
28 Feb 20248.458.468.428.448.442,949
27 Feb 20248.498.658.498.658.652,435
26 Feb 20248.488.488.438.438.434,953
23 Feb 20248.208.208.208.208.2057,000
22 Feb 20248.288.328.288.328.321,711
21 Feb 20248.288.298.218.218.218,741
20 Feb 20247.978.067.978.038.03194
19 Feb 20248.088.108.088.108.1024
16 Feb 20248.398.398.298.308.30814
15 Feb 20248.068.088.068.088.08195
14 Feb 20247.998.037.997.997.99739
13 Feb 2024------
12 Feb 2024------
09 Feb 20247.837.837.827.827.825,000
08 Feb 20248.058.078.038.068.068,783
07 Feb 20248.008.047.997.997.99459
06 Feb 20248.198.248.138.138.13902
05 Feb 20247.697.697.607.607.60816
02 Feb 20247.667.737.667.687.68410
01 Feb 20247.337.367.317.337.332,036
31 Jan 20247.427.427.357.357.35834
30 Jan 20247.467.487.437.477.4713,937
29 Jan 20247.717.717.697.697.69203
26 Jan 20247.807.807.747.777.777,740
25 Jan 20247.917.917.887.907.9025,532
24 Jan 2024------
23 Jan 2024------
22 Jan 20247.507.507.327.497.4934,708
19 Jan 20247.827.887.777.817.8110,670
18 Jan 20247.807.837.787.817.8114,418
17 Jan 20247.677.767.657.677.674,581
16 Jan 20248.008.027.997.997.991,708
15 Jan 20247.998.027.988.028.021,090
12 Jan 20248.108.108.068.068.06774
11 Jan 20248.208.208.148.148.144,115
10 Jan 20248.098.108.088.088.081,501
09 Jan 20248.148.238.148.168.1625,645
08 Jan 2024------
05 Jan 2024------
04 Jan 20248.278.348.278.318.31183,326
03 Jan 20248.268.328.268.318.31652
02 Jan 20248.328.358.308.338.331,537
29 Dec 20238.628.638.588.588.583,565
28 Dec 20238.438.497.948.438.43261,740
27 Dec 20237.927.977.917.927.9286,998
22 Dec 20237.837.837.777.787.781,028
21 Dec 20237.887.887.867.887.881,092
20 Dec 20237.977.977.917.917.911,849
19 Dec 20237.857.907.847.907.902,743
18 Dec 20237.927.987.897.947.94918
15 Dec 20238.178.178.088.088.08462
14 Dec 20237.977.977.937.957.95225
13 Dec 20237.877.897.827.897.89729
12 Dec 20237.897.957.897.937.931,824
11 Dec 20237.697.757.697.757.751,550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...