Geely Automobile Holdings Limited 0175
HKEX · Hong Kong SAR China · Consumer Durables
HKD 14.55-0.43 (-2.87%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 14.55 | -2.87% | HKD 14.98 | HKD 15.00 | HKD 14.54 | 83.47M |
| 2026-09-29 | HKD 14.98 | -7.36% | HKD 16.03 | HKD 16.03 | HKD 14.80 | 119.30M |
| 2026-09-28 | HKD 16.17 | +3.65% | HKD 15.68 | HKD 16.17 | HKD 15.63 | 36.49M |
| 2026-09-25 | HKD 15.60 | -1.08% | HKD 15.64 | HKD 15.65 | HKD 15.36 | 15.25M |
| 2026-09-24 | HKD 15.77 | +0.06% | HKD 15.56 | HKD 15.92 | HKD 15.56 | 20.14M |
| 2026-09-23 | HKD 15.76 | +0.19% | HKD 15.73 | HKD 15.86 | HKD 15.66 | 19.03M |
| 2026-09-22 | HKD 15.73 | -1.13% | HKD 15.90 | HKD 15.95 | HKD 15.58 | 42.92M |
| 2026-09-21 | HKD 15.91 | -0.19% | HKD 15.89 | HKD 15.93 | HKD 15.78 | 26.47M |
| 2026-09-18 | HKD 15.94 | -0.38% | HKD 15.67 | HKD 16.01 | HKD 15.67 | 50.52M |
| 2026-09-17 | HKD 16.00 | -0.68% | HKD 16.11 | HKD 16.12 | HKD 15.67 | 31.09M |
| 2026-09-16 | HKD 16.11 | -0.19% | HKD 16.25 | HKD 16.27 | HKD 15.91 | 31.01M |
| 2026-09-15 | HKD 16.14 | -2.71% | HKD 16.67 | HKD 16.82 | HKD 16.10 | 33.88M |
| 2026-09-14 | HKD 16.59 | +2.92% | HKD 15.93 | HKD 16.60 | HKD 15.90 | 37.01M |
| 2026-09-11 | HKD 16.12 | -0.06% | HKD 15.93 | HKD 16.15 | HKD 15.82 | 32.05M |
| 2026-09-10 | HKD 16.13 | -2.83% | HKD 16.27 | HKD 16.27 | HKD 16.03 | 48.88M |
| 2026-09-09 | HKD 16.60 | -1.89% | HKD 16.92 | HKD 16.98 | HKD 16.52 | 35.27M |
| 2026-09-08 | HKD 16.92 | +0.77% | HKD 16.65 | HKD 16.93 | HKD 16.17 | 46.51M |
| 2026-09-07 | HKD 16.79 | -2.84% | HKD 17.36 | HKD 17.39 | HKD 16.70 | 33.34M |
| 2026-09-04 | HKD 17.28 | +0.35% | HKD 17.42 | HKD 17.66 | HKD 17.26 | 30.41M |
| 2026-09-03 | HKD 17.22 | +0.94% | HKD 17.35 | HKD 17.38 | HKD 17.16 | 21.61M |
| 2026-09-02 | HKD 17.06 | -2.90% | HKD 17.57 | HKD 17.57 | HKD 16.79 | 57.70M |
| 2026-09-01 | HKD 17.57 | -0.17% | HKD 17.61 | HKD 17.89 | HKD 17.55 | 25.94M |
| 2026-08-31 | HKD 17.60 | -2.65% | HKD 18.00 | HKD 18.08 | HKD 17.49 | 55.38M |
| 2026-08-28 | HKD 18.08 | -1.20% | HKD 18.10 | HKD 18.29 | HKD 18.03 | 28.51M |
| 2026-08-27 | HKD 18.30 | -0.33% | HKD 18.57 | HKD 18.67 | HKD 18.21 | 25.08M |
| 2026-08-26 | HKD 18.36 | -3.27% | HKD 18.74 | HKD 18.83 | HKD 18.33 | 47.51M |
| 2026-08-25 | HKD 18.98 | +2.76% | HKD 18.55 | HKD 19.03 | HKD 18.30 | 41.94M |
| 2026-08-24 | HKD 18.47 | -1.49% | HKD 18.75 | HKD 18.75 | HKD 18.32 | 37.02M |
| 2026-08-21 | HKD 18.75 | +1.13% | HKD 18.60 | HKD 19.03 | HKD 18.49 | 55.66M |
| 2026-08-20 | HKD 18.54 | +3.40% | HKD 18.15 | HKD 18.72 | HKD 18.11 | 42.72M |
| 2026-08-19 | HKD 17.93 | -1.81% | HKD 18.19 | HKD 18.56 | HKD 17.75 | 58.19M |
| 2026-08-18 | HKD 18.26 | -2.20% | HKD 18.63 | HKD 19.12 | HKD 17.92 | 88.75M |
| 2026-08-17 | HKD 18.67 | +4.77% | HKD 18.02 | HKD 18.93 | HKD 17.98 | 57.21M |
| 2026-08-14 | HKD 17.82 | -0.50% | HKD 17.80 | HKD 18.04 | HKD 17.64 | 21.44M |
| 2026-08-13 | HKD 17.91 | -0.83% | HKD 18.20 | HKD 18.26 | HKD 17.83 | 36.52M |
| 2026-08-12 | HKD 18.06 | -0.77% | HKD 18.10 | HKD 18.21 | HKD 17.71 | 36.05M |
| 2026-08-11 | HKD 18.20 | -4.26% | HKD 19.02 | HKD 19.07 | HKD 18.16 | 44.01M |
| 2026-08-10 | HKD 19.01 | +3.20% | HKD 18.57 | HKD 19.09 | HKD 18.40 | 33.84M |
| 2026-08-07 | HKD 18.42 | -0.75% | HKD 18.41 | HKD 18.49 | HKD 18.21 | 30.80M |
| 2026-08-06 | HKD 18.56 | -4.48% | HKD 19.26 | HKD 19.38 | HKD 18.44 | 49.83M |
| 2026-08-05 | HKD 19.43 | +1.83% | HKD 19.01 | HKD 19.59 | HKD 18.93 | 36.26M |
| 2026-08-04 | HKD 19.08 | -2.55% | HKD 19.60 | HKD 19.71 | HKD 18.93 | 61.60M |
| 2026-08-03 | HKD 19.58 | -1.11% | HKD 20.10 | HKD 20.10 | HKD 19.37 | 33.42M |
| 2026-07-31 | HKD 19.80 | -3.23% | HKD 20.16 | HKD 20.20 | HKD 19.57 | 59.67M |
| 2026-07-30 | HKD 20.46 | +0.79% | HKD 20.68 | HKD 20.90 | HKD 20.18 | 49.74M |
| 2026-07-29 | HKD 20.30 | +6.17% | HKD 19.43 | HKD 20.58 | HKD 19.40 | 92.93M |
| 2026-07-28 | HKD 19.12 | +1.59% | HKD 18.71 | HKD 19.38 | HKD 18.71 | 48.56M |
| 2026-07-27 | HKD 18.82 | -1.26% | HKD 19.10 | HKD 19.26 | HKD 18.78 | 31.18M |
| 2026-07-24 | HKD 19.06 | +2.92% | HKD 18.70 | HKD 19.30 | HKD 18.60 | 62.72M |
| 2026-07-23 | HKD 18.52 | +3.29% | HKD 18.01 | HKD 18.55 | HKD 17.92 | 26.06M |
| 2026-07-22 | HKD 17.93 | -3.71% | HKD 18.28 | HKD 18.37 | HKD 17.81 | 48.17M |
| 2026-07-21 | HKD 18.62 | -0.90% | HKD 18.69 | HKD 18.78 | HKD 18.27 | 41.93M |
| 2026-07-20 | HKD 18.79 | +1.68% | HKD 18.48 | HKD 18.88 | HKD 18.34 | 38.50M |
| 2026-07-17 | HKD 18.48 | -4.69% | HKD 19.53 | HKD 19.58 | HKD 18.08 | 52.06M |
| 2026-07-16 | HKD 19.39 | +5.38% | HKD 18.64 | HKD 19.68 | HKD 18.64 | 57.73M |
| 2026-07-15 | HKD 18.40 | +0.49% | HKD 18.33 | HKD 18.60 | HKD 17.97 | 28.56M |
| 2026-07-14 | HKD 18.31 | +0.77% | HKD 18.20 | HKD 18.50 | HKD 18.00 | 21.89M |
| 2026-07-13 | HKD 18.17 | -2.52% | HKD 18.49 | HKD 18.62 | HKD 18.03 | 30.17M |
| 2026-07-10 | HKD 18.64 | +2.81% | HKD 18.42 | HKD 19.00 | HKD 18.11 | 40.91M |
| 2026-07-09 | HKD 18.13 | -4.53% | HKD 18.60 | HKD 18.94 | HKD 17.84 | 49.19M |
| 2026-07-08 | HKD 18.99 | -1.20% | HKD 19.31 | HKD 19.79 | HKD 18.80 | 54.53M |
| 2026-07-07 | HKD 19.22 | +3.11% | HKD 18.30 | HKD 19.25 | HKD 18.30 | 48.82M |
| 2026-07-06 | HKD 18.64 | +1.86% | HKD 18.39 | HKD 19.37 | HKD 18.06 | 54.40M |
| 2026-07-03 | HKD 18.30 | +5.66% | HKD 17.55 | HKD 18.38 | HKD 17.43 | 52.69M |
| 2026-07-02 | HKD 17.32 | +2.73% | HKD 17.39 | HKD 17.62 | HKD 17.07 | 44.32M |
| 2026-06-30 | HKD 16.86 | -0.35% | HKD 16.63 | HKD 16.97 | HKD 16.38 | 44.53M |
| 2026-06-29 | HKD 16.92 | -0.82% | HKD 17.50 | HKD 17.50 | HKD 16.83 | 45.24M |
| 2026-06-26 | HKD 17.06 | -0.93% | HKD 17.04 | HKD 17.29 | HKD 16.85 | 36.71M |
| 2026-06-25 | HKD 17.22 | -1.94% | HKD 17.62 | HKD 17.62 | HKD 17.03 | 34.55M |
| 2026-06-24 | HKD 17.56 | -1.46% | HKD 18.02 | HKD 18.12 | HKD 17.25 | 31.07M |
| 2026-06-23 | HKD 17.82 | +2.12% | HKD 17.45 | HKD 17.92 | HKD 17.20 | 50.55M |
| 2026-06-22 | HKD 17.45 | -6.13% | HKD 18.53 | HKD 18.54 | HKD 16.83 | 94.25M |
| 2026-06-18 | HKD 18.59 | -2.36% | HKD 18.94 | HKD 19.05 | HKD 18.36 | 70.30M |
| 2026-06-17 | HKD 19.04 | -2.76% | HKD 19.48 | HKD 19.56 | HKD 18.68 | 46.84M |
| 2026-06-16 | HKD 19.58 | -2.30% | HKD 20.26 | HKD 20.36 | HKD 19.28 | 48.59M |
| 2026-06-15 | HKD 20.04 | +4.65% | HKD 19.28 | HKD 20.20 | HKD 19.28 | 53.78M |
| 2026-06-12 | HKD 19.15 | -1.24% | HKD 18.89 | HKD 19.31 | HKD 18.73 | 53.14M |
| 2026-06-11 | HKD 19.39 | +0.36% | HKD 19.50 | HKD 19.92 | HKD 19.21 | 80.52M |
| 2026-06-10 | HKD 19.32 | +4.04% | HKD 18.81 | HKD 19.56 | HKD 18.64 | 87.46M |
| 2026-06-09 | HKD 18.57 | +2.20% | HKD 18.27 | HKD 18.63 | HKD 18.19 | 46.57M |
| 2026-06-08 | HKD 18.17 | -1.30% | HKD 18.04 | HKD 18.24 | HKD 17.71 | 48.00M |
| 2026-06-05 | HKD 18.41 | -0.91% | HKD 18.64 | HKD 18.79 | HKD 18.27 | 43.06M |
| 2026-06-04 | HKD 18.58 | -1.22% | HKD 18.80 | HKD 18.89 | HKD 18.24 | 45.48M |
| 2026-06-03 | HKD 18.81 | +0.27% | HKD 18.76 | HKD 18.92 | HKD 18.36 | 64.38M |
| 2026-06-02 | HKD 18.76 | -0.79% | HKD 18.82 | HKD 18.82 | HKD 18.04 | 83.90M |
| 2026-06-01 | HKD 18.91 | +0.48% | HKD 18.67 | HKD 19.31 | HKD 18.35 | 38.21M |
| 2026-05-29 | HKD 18.82 | -0.26% | HKD 18.64 | HKD 18.83 | HKD 18.26 | 64.84M |
| 2026-05-28 | HKD 18.87 | -1.82% | HKD 19.53 | HKD 19.53 | HKD 18.62 | 44.20M |
| 2026-05-27 | HKD 19.22 | -0.21% | HKD 19.80 | HKD 19.80 | HKD 18.97 | 46.14M |
| 2026-05-26 | HKD 19.26 | -0.98% | HKD 19.45 | HKD 19.58 | HKD 18.78 | 52.17M |