Geely Automobile Holdings Limited (LON:0YZ2)
London · Delayed Price · Currency is GBP · Price in HKD 19.84
-0.26 (-1.29%)
At close: Aug 21, 2025
Geely Automobile Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 19.68 | 19.84 | 19.68 | 19.84 | 19.84 | -1.29% | 608 |
| Aug 20, 2025 | 19.98 | 20.20 | 19.98 | 20.10 | 20.10 | -1.57% | 2,214 |
| Aug 19, 2025 | 20.00 | 20.54 | 20.00 | 20.42 | 20.42 | 2.98% | 6,889 |
| Aug 18, 2025 | 19.93 | 19.98 | 19.81 | 19.83 | 19.83 | 3.39% | 10,417 |
| Aug 15, 2025 | 18.55 | 19.20 | 18.55 | 19.18 | 19.18 | 1.05% | 4,481 |
| Aug 14, 2025 | 18.95 | 19.11 | 18.88 | 18.98 | 18.98 | -1.50% | 6,308 |
| Aug 13, 2025 | 19.15 | 19.31 | 19.15 | 19.27 | 19.27 | - | 4,049 |
| Aug 12, 2025 | 19.22 | 19.28 | 19.20 | 19.27 | 19.27 | 2.07% | 3,078 |
| Aug 11, 2025 | 18.97 | 18.98 | 18.75 | 18.88 | 18.88 | 2.61% | 3,497 |
| Aug 8, 2025 | 18.44 | 18.44 | 18.37 | 18.40 | 18.40 | 0.16% | 4,390 |
| Aug 7, 2025 | 18.52 | 18.52 | 18.37 | 18.37 | 18.37 | -0.05% | 2,526 |
| Aug 6, 2025 | 18.41 | 18.46 | 18.38 | 18.38 | 18.38 | 0.93% | 3,724 |
| Aug 5, 2025 | 18.22 | 18.25 | 18.15 | 18.21 | 18.21 | 0.61% | 3,647 |
| Aug 4, 2025 | 18.00 | 18.10 | 17.98 | 18.10 | 18.10 | 2.50% | 37,617 |
| Aug 1, 2025 | 17.64 | 17.68 | 17.56 | 17.66 | 17.66 | -0.24% | 32,342 |
| Jul 31, 2025 | 17.84 | 18.18 | 17.58 | 17.70 | 17.70 | -3.70% | 13,822 |
| Jul 30, 2025 | 18.54 | 19.00 | 18.38 | 18.38 | 18.38 | -3.57% | 8,901 |
| Jul 29, 2025 | 18.84 | 19.10 | 18.84 | 19.06 | 19.06 | - | 3,060 |
| Jul 28, 2025 | 19.14 | 19.14 | 18.98 | 19.06 | 19.06 | -1.85% | 13,435 |
| Jul 25, 2025 | 19.40 | 19.52 | 19.36 | 19.42 | 19.42 | 1.57% | 9,271 |
| Jul 24, 2025 | 19.16 | 19.20 | 19.12 | 19.12 | 19.12 | 1.49% | 2,049 |
| Jul 23, 2025 | 18.90 | 19.00 | 18.78 | 18.84 | 18.84 | 0.32% | 3,897 |
| Jul 22, 2025 | 18.56 | 18.78 | 18.56 | 18.78 | 18.78 | 2.07% | 4,323 |
| Jul 21, 2025 | 18.20 | 18.44 | 18.16 | 18.40 | 18.40 | -2.75% | 8,992 |
| Jul 18, 2025 | 18.68 | 18.96 | 18.68 | 18.92 | 18.92 | -0.42% | 13,586 |
| Jul 17, 2025 | 18.96 | 19.18 | 18.58 | 19.00 | 19.00 | 3.94% | 11,547 |
| Jul 16, 2025 | 18.46 | 18.50 | 18.28 | 18.28 | 18.28 | 0.22% | 13,897 |
| Jul 15, 2025 | 18.10 | 18.24 | 18.10 | 18.24 | 18.24 | 1.45% | 18,346 |
| Jul 14, 2025 | 17.74 | 18.00 | 17.44 | 17.98 | 17.98 | 2.04% | 21,033 |
| Jul 11, 2025 | 17.54 | 17.80 | 17.52 | 17.62 | 17.62 | -0.45% | 4,827 |
| Jul 10, 2025 | 17.16 | 17.70 | 17.16 | 17.70 | 17.70 | 3.87% | 24,784 |
| Jul 9, 2025 | 17.10 | 17.10 | 16.92 | 17.04 | 17.04 | 3.15% | 13,449 |
| Jul 8, 2025 | 16.60 | 16.60 | 16.46 | 16.52 | 16.52 | 1.35% | 2,600 |
| Jul 7, 2025 | 16.18 | 16.30 | 16.18 | 16.30 | 16.30 | 0.62% | 1,900 |
| Jul 4, 2025 | 16.36 | 16.40 | 16.20 | 16.20 | 16.20 | -1.58% | 3,321 |
| Jul 3, 2025 | 16.26 | 16.46 | 16.26 | 16.46 | 16.46 | -3.18% | 2,274 |
| Jul 2, 2025 | 16.22 | 17.46 | 16.22 | 17.00 | 17.00 | 6.52% | 7,926,629 |
| Jun 30, 2025 | 15.90 | 16.04 | 15.90 | 15.96 | 15.96 | 0.13% | 16,008 |
| Jun 27, 2025 | 16.00 | 16.00 | 15.90 | 15.94 | 15.94 | - | 5,378 |
| Jun 26, 2025 | 16.40 | 16.40 | 15.92 | 15.94 | 15.94 | -5.57% | 11,917 |
| Jun 25, 2025 | 16.74 | 16.92 | 16.74 | 16.88 | 16.88 | -0.59% | 11,889 |
| Jun 24, 2025 | 16.98 | 16.98 | 16.86 | 16.98 | 16.98 | 3.28% | 5,510 |
| Jun 23, 2025 | 16.18 | 16.44 | 16.18 | 16.44 | 16.44 | 1.99% | 5,350 |
| Jun 20, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.90% | 3,158 |
| Jun 19, 2025 | 15.94 | 15.94 | 15.80 | 15.82 | 15.82 | -2.35% | 1,255 |
| Jun 18, 2025 | 16.26 | 16.26 | 16.16 | 16.20 | 16.20 | -0.49% | 2,496 |
| Jun 17, 2025 | 16.40 | 16.40 | 16.24 | 16.28 | 16.28 | -0.73% | 4,157 |
| Jun 16, 2025 | 16.30 | 16.42 | 16.30 | 16.40 | 16.40 | 0.86% | 4,033 |
| Jun 13, 2025 | 16.18 | 16.34 | 16.18 | 16.26 | 16.26 | -2.98% | 1,979 |
| Jun 12, 2025 | 17.06 | 17.06 | 16.76 | 16.76 | 16.76 | -2.78% | 3,102 |