New Zealand markets closed

Geely Automobile Holdings Limited (0YZ2.L)

LSE - LSE Delayed price. Currency in HKD
Add to watchlist
16.58+0.03 (+0.18%)
As of 06:21AM BST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20248.738.738.688.688.68289
03 Jul 20248.618.618.588.598.593,759
02 Jul 20248.648.648.368.488.482,384
01 Jul 2024------
28 Jun 20248.888.888.788.788.785,209
27 Jun 20248.919.058.878.878.8713,544
26 Jun 20249.109.158.969.119.1120,068
25 Jun 20248.928.928.858.898.89441
24 Jun 20248.698.818.668.818.81205
21 Jun 20248.928.948.928.948.9452
20 Jun 20249.159.159.119.119.113,293
19 Jun 20249.239.239.209.239.23856
18 Jun 2024------
17 Jun 2024------
14 Jun 2024------
13 Jun 2024------
12 Jun 20248.898.948.898.898.894,202
11 Jun 20249.229.399.229.359.354,857
11 Jun 20240.22 Dividend
10 Jun 2024------
07 Jun 20249.729.729.719.719.71924
06 Jun 20249.849.849.779.799.79846
05 Jun 20249.869.869.819.839.83112
04 Jun 20249.779.779.719.739.73229
03 Jun 20249.929.929.819.829.82993
31 May 20249.809.809.509.509.503,991
30 May 20249.739.739.619.679.674,990
29 May 20249.869.909.869.909.90860
28 May 202410.1010.109.9910.0210.021,088
24 May 20249.859.899.859.889.88897
23 May 202410.1410.1410.0210.0410.04488
22 May 202410.3210.4210.3210.3810.382,156
21 May 202410.2010.2810.1810.2410.242,009
20 May 202410.7610.7610.6010.6010.602,574
17 May 202410.1010.2210.0610.2210.226,670
16 May 202410.1610.2210.1210.2210.22740
15 May 2024------
14 May 202410.2010.2610.1810.2210.222,542
13 May 20249.899.949.889.939.9331,097
10 May 20249.819.909.819.909.90248
09 May 20249.809.869.809.869.861,318
08 May 20249.829.829.729.729.721,795
07 May 20249.829.939.829.879.873,033
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------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...