Geely Automobile Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	43.09	43.64	43.00	43.36	43.36	1.93%	18,079
Feb 12, 2026	43.71	43.71	42.54	42.54	42.54	-3.32%	20,713
Feb 11, 2026	44.00	44.00	43.03	44.00	44.00	3.49%	11,414
Feb 10, 2026	42.52	42.53	41.60	42.52	42.52	-0.78%	18,006
Feb 9, 2026	42.53	43.14	42.40	42.85	42.85	0.09%	21,416
Feb 6, 2026	41.82	42.85	41.70	42.81	42.81	4.54%	32,586
Feb 5, 2026	41.51	41.56	40.83	40.95	40.95	0.82%	23,376
Feb 4, 2026	40.93	40.93	40.29	40.62	40.62	0.75%	19,966
Feb 3, 2026	41.10	41.10	40.12	40.31	40.31	-1.55%	14,595
Feb 2, 2026	41.17	41.30	40.95	40.95	40.95	-0.92%	21,381
Jan 30, 2026	41.60	41.93	40.89	41.33	41.33	-3.48%	12,151
Jan 29, 2026	42.80	43.73	42.22	42.82	42.82	0.16%	24,097
Jan 28, 2026	42.80	43.11	42.50	42.75	42.75	-0.12%	32,304
Jan 27, 2026	42.36	43.32	42.36	42.80	42.80	-0.51%	20,298
Jan 26, 2026	43.75	43.75	42.88	43.02	43.02	-1.20%	16,165
Jan 23, 2026	43.20	43.54	43.16	43.54	43.54	-0.22%	59,854
Jan 22, 2026	42.96	43.66	42.96	43.64	43.64	0.48%	27,068
Jan 21, 2026	43.02	43.56	43.02	43.43	43.43	1.26%	12,001
Jan 20, 2026	42.79	43.18	42.66	42.89	42.89	-1.76%	39,444
Jan 16, 2026	43.87	43.99	43.46	43.66	43.66	-1.87%	174,021
Jan 15, 2026	44.13	44.66	44.13	44.49	44.49	2.58%	12,291
Jan 14, 2026	43.63	43.67	43.16	43.37	43.37	-1.54%	39,173
Jan 13, 2026	43.96	44.26	43.95	44.05	44.05	-0.14%	16,066
Jan 12, 2026	43.43	44.73	43.43	44.11	44.11	-0.83%	22,977
Jan 9, 2026	44.04	44.51	44.04	44.48	44.48	-1.09%	15,999
Jan 8, 2026	44.00	44.97	44.00	44.97	44.97	0.33%	53,016
Jan 7, 2026	44.99	44.99	44.72	44.82	44.82	-1.90%	31,799
Jan 6, 2026	45.10	46.00	45.10	45.69	45.69	0.42%	32,784
Jan 5, 2026	45.17	45.70	44.98	45.50	45.50	-3.05%	82,856
Jan 2, 2026	46.12	46.95	46.12	46.93	46.93	2.80%	11,994
Dec 31, 2025	46.04	46.04	45.55	45.65	45.65	-1.19%	8,346
Dec 30, 2025	46.20	46.31	46.08	46.20	46.20	3.01%	18,991
Dec 29, 2025	44.80	44.85	44.00	44.85	44.85	2.40%	17,084
Dec 26, 2025	43.61	44.10	43.50	43.80	43.80	0.49%	8,230
Dec 24, 2025	43.59	43.74	43.59	43.59	43.59	-0.11%	1,838
Dec 23, 2025	43.55	43.66	43.26	43.64	43.64	-0.22%	7,362
Dec 22, 2025	43.47	43.73	43.47	43.73	43.73	-0.02%	6,553
Dec 19, 2025	43.24	43.84	43.24	43.74	43.74	0.83%	19,345
Dec 18, 2025	43.00	43.47	42.95	43.38	43.38	1.38%	11,504
Dec 17, 2025	42.99	42.99	42.43	42.79	42.79	-1.13%	9,224
Dec 16, 2025	43.25	43.40	43.12	43.28	43.28	-1.97%	6,553
Dec 15, 2025	44.30	44.45	44.00	44.15	44.15	-1.66%	8,357
Dec 12, 2025	45.08	45.51	44.82	44.89	44.89	0.41%	7,208
Dec 11, 2025	44.72	44.92	44.57	44.71	44.71	-2.33%	5,216
Dec 10, 2025	45.40	45.78	45.38	45.78	45.78	1.95%	13,700
Dec 9, 2025	44.94	44.98	44.82	44.90	44.90	-0.98%	5,173
Dec 8, 2025	45.00	45.37	45.00	45.35	45.35	1.76%	10,572
Dec 5, 2025	44.65	44.65	44.44	44.56	44.56	0.02%	36,546
Dec 4, 2025	43.90	44.87	43.90	44.55	44.55	1.99%	11,301
Dec 3, 2025	44.10	44.10	43.64	43.68	43.68	-0.25%	7,462