OTC:GELYF | Historical Stock Price | Geely Automobile Holdings Limited/ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-01-03 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.04$0.10$0.27$0.71$1.89$5.032007-01-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$1.96$2.1331,700
2019-12-30$1.97$2.1451,500
2019-12-27$1.91$2.0736,900
2019-12-26$1.91$2.07200,700
2019-12-24$1.90$2.0615,800
2019-12-23$1.88$2.0420,000
2019-12-20$1.88$2.0462,800
2019-12-19$1.89$2.0535,400
2019-12-18$1.91$2.0718,500
2019-12-17$1.97$2.1462,200
2019-12-16$1.98$2.1570,700
2019-12-13$1.96$2.1357,700
2019-12-12$1.99$2.16424,000
2019-12-11$1.94$2.1131,600
2019-12-10$1.89$2.0511,000
2019-12-09$1.91$2.0725,200
2019-12-06$1.99$2.1660,400
2019-12-05$1.94$2.1119,200
2019-12-04$1.94$2.117,200
2019-12-03$1.86$2.02328,600
2019-12-02$1.88$2.0439,900
2019-11-29$1.90$2.0610,400
2019-11-27$1.94$2.1116,000
2019-11-26$1.98$2.1550,700
2019-11-25$1.96$2.1317,300
2019-11-22$1.91$2.0725,100
2019-11-21$1.91$2.0726,400
2019-11-20$1.91$2.0711,100
2019-11-19$1.94$2.114,500
2019-11-18$1.96$2.1347,200
2019-11-15$1.88$2.0480,600
2019-11-14$1.85$2.0113,900
2019-11-13$1.87$2.0312,500
2019-11-12$1.93$2.0988,800
2019-11-11$1.97$2.1442,500
2019-11-08$2.00$2.1723,000
2019-11-07$1.94$2.1126,800
2019-11-06$1.94$2.1117,500
2019-11-05$1.93$2.09118,500
2019-11-04$1.96$2.1391,800
2019-11-01$1.91$2.0752,700
2019-10-31$1.88$2.0416,400
2019-10-30$1.88$2.0461,200
2019-10-29$1.89$2.0521,400
2019-10-28$1.92$2.08344,400
2019-10-25$1.80$1.9529,000
2019-10-24$1.79$1.943,200
2019-10-23$1.81$1.9670,300
2019-10-22$1.81$1.9656,200
2019-10-21$1.76$1.91102,000
2019-10-18$1.73$1.886,400
2019-10-17$1.74$1.896,600
2019-10-16$1.72$1.8715,900
2019-10-15$1.70$1.8458,300
2019-10-14$1.73$1.8823,000
2019-10-11$1.78$1.9321,300
2019-10-10$1.78$1.93422,400
2019-10-09$1.72$1.8721,500
2019-10-08$1.69$1.8358,900
2019-10-07$1.68$1.8220,700
2019-10-04$1.69$1.8320,100
2019-10-03$1.70$1.8422,500
2019-10-02$1.66$1.805,200
2019-10-01$1.66$1.8011,700
2019-09-30$1.67$1.8172,600
2019-09-27$1.64$1.7862,400
2019-09-26$1.62$1.76181,900
2019-09-25$1.61$1.7556,700
2019-09-24$1.63$1.7790,900
2019-09-23$1.64$1.7821,700
2019-09-20$1.65$1.79136,300
2019-09-19$1.70$1.84157,400
2019-09-18$1.69$1.8310,000
2019-09-17$1.71$1.8618,500
2019-09-16$1.72$1.8748,200
2019-09-13$1.78$1.9395,500
2019-09-12$1.72$1.8716,800
2019-09-11$1.71$1.8663,600
2019-09-10$1.72$1.87103,300
2019-09-09$1.70$1.84148,800
2019-09-06$1.62$1.7616,000
2019-09-05$1.61$1.75253,800
2019-09-04$1.54$1.67511,500
2019-09-03$1.51$1.6415,400
2019-08-30$1.53$1.6623,300
2019-08-29$1.53$1.6623,100
2019-08-28$1.52$1.6523,000
2019-08-27$1.55$1.68108,000
2019-08-26$1.50$1.6346,500
2019-08-23$1.46$1.58490,800
2019-08-22$1.50$1.6377,600
2019-08-21$1.41$1.531,100
2019-08-20$1.41$1.53101,200
2019-08-19$1.41$1.5372,700
2019-08-16$1.38$1.5026,500
2019-08-15$1.35$1.4633,000
2019-08-14$1.35$1.4668,800
2019-08-13$1.40$1.5237,900
2019-08-12$1.38$1.50126,800
2019-08-09$1.40$1.52124,300
2019-08-08$1.45$1.5715,000
2019-08-07$1.37$1.4972,000
2019-08-06$1.41$1.5382,100
2019-08-05$1.36$1.4897,200
2019-08-02$1.44$1.56108,200
2019-08-01$1.47$1.6091,700
2019-07-31$1.51$1.6430,300
2019-07-30$1.55$1.6871,300
2019-07-29$1.57$1.7064,400
2019-07-26$1.59$1.7314,900
2019-07-25$1.59$1.7367,400
2019-07-24$1.61$1.7541,300
2019-07-23$1.55$1.6819,900
2019-07-22$1.56$1.6940,100
2019-07-19$1.55$1.6874,100
2019-07-18$1.54$1.6743,400
2019-07-17$1.54$1.6731,800
2019-07-16$1.50$1.6366,300
2019-07-15$1.50$1.63144,700
2019-07-12$1.48$1.61112,700
2019-07-11$1.51$1.6480,300
2019-07-10$1.54$1.67898,200
2019-07-09$1.51$1.64115,400
2019-07-08$1.52$1.6568,800
2019-07-05$1.62$1.7678,400
2019-07-03$1.77$1.925,000
2019-07-02$1.75$1.9048,200
2019-07-01$1.75$1.9035,000
2019-06-28$1.71$1.8644,100
2019-06-27$1.71$1.8628,800
2019-06-26$1.67$1.8129,700
2019-06-25$1.67$1.8140,900
2019-06-24$1.67$1.81186,400
2019-06-21$1.66$1.8063,400
2019-06-20$1.70$1.8491,800
2019-06-19$1.64$1.7867,600
2019-06-18$1.64$1.78105,100
2019-06-17$1.57$1.7021,500
2019-06-14$1.54$1.6776,500
2019-06-13$1.59$1.68247,300
2019-06-12$1.60$1.6943,700
2019-06-11$1.66$1.7580,200
2019-06-10$1.63$1.7235,100
2019-06-07$1.68$1.7742,400
2019-06-06$1.64$1.7349,000
2019-06-05$1.60$1.6974,700
2019-06-04$1.62$1.7131,400
2019-06-03$1.62$1.7140,300
2019-05-31$1.64$1.7361,800
2019-05-30$1.62$1.7175,300
2019-05-29$1.64$1.7311,700
2019-05-28$1.66$1.7552,600
2019-05-24$1.57$1.6684,800
2019-05-23$1.54$1.62108,200
2019-05-22$1.61$1.7037,600
2019-05-21$1.61$1.7087,400
2019-05-20$1.59$1.68493,100
2019-05-17$1.65$1.74167,300
2019-05-16$1.73$1.82129,100
2019-05-15$1.76$1.8634,700
2019-05-14$1.73$1.82100,000
2019-05-13$1.66$1.75159,800
2019-05-10$1.75$1.85169,700
2019-05-09$1.73$1.82262,600
2019-05-08$1.81$1.91244,800
2019-05-07$1.82$1.92315,700
2019-05-06$1.91$2.01174,000
2019-05-03$2.03$2.1419,800
2019-05-02$1.96$2.0740,200
2019-05-01$2.01$2.12243,300
2019-04-30$2.01$2.12114,000
2019-04-29$2.04$2.1576,700
2019-04-26$2.06$2.1798,700
2019-04-25$2.05$2.16554,200
2019-04-24$2.14$2.26237,500
2019-04-23$2.29$2.4191,500
2019-04-22$2.30$2.4321,900
2019-04-18$2.32$2.4553,300
2019-04-17$2.37$2.50259,800
2019-04-16$2.12$2.24107,900
2019-04-15$2.16$2.2840,500
2019-04-12$2.18$2.30137,500
2019-04-11$2.24$2.3655,700
2019-04-10$2.23$2.3579,300
2019-04-09$2.18$2.30115,300
2019-04-08$2.22$2.3486,300
2019-04-05$2.17$2.29185,800
2019-04-04$2.15$2.27105,600
2019-04-03$2.07$2.1864,400
2019-04-02$2.02$2.1354,100
2019-04-01$2.00$2.1170,600
2019-03-29$1.92$2.0233,100
2019-03-28$1.90$2.0049,600
2019-03-27$1.88$1.9881,700
2019-03-26$1.90$2.0017,200
2019-03-25$1.88$1.9841,800
2019-03-22$1.89$1.9953,300
2019-03-21$1.88$1.98131,500
2019-03-20$1.81$1.9142,000
2019-03-19$1.84$1.9424,500
2019-03-18$1.81$1.9188,900
2019-03-15$1.77$1.8724,800
2019-03-14$1.75$1.8541,400
2019-03-13$1.79$1.8956,400
2019-03-12$1.78$1.8877,800
2019-03-11$1.79$1.8996,100
2019-03-08$1.79$1.8948,200
2019-03-07$1.83$1.93220,700
2019-03-06$1.99$2.1041,900
2019-03-05$1.98$2.0924,200
2019-03-04$1.92$2.02105,200
2019-03-01$1.95$2.0616,100
2019-02-28$1.90$2.0026,400
2019-02-27$1.92$2.0267,500
2019-02-26$1.97$2.0866,400
2019-02-25$2.03$2.14262,500
2019-02-22$1.98$2.0980,100
2019-02-21$1.94$2.0580,600
2019-02-20$1.90$2.0051,300
2019-02-19$1.85$1.9571,800
2019-02-15$1.82$1.9289,200
2019-02-14$1.89$1.9923,700
2019-02-13$1.87$1.97220,500
2019-02-12$1.84$1.94113,900
2019-02-11$1.76$1.8651,400
2019-02-08$1.66$1.7538,700
2019-02-07$1.65$1.7444,400
2019-02-06$1.72$1.8182,600
2019-02-05$1.73$1.8223,200
2019-02-04$1.70$1.7931,300
2019-02-01$1.69$1.7882,100
2019-01-31$1.70$1.79100,600
2019-01-30$1.63$1.72415,400
2019-01-29$1.62$1.7183,900
2019-01-28$1.66$1.75136,100
2019-01-25$1.72$1.81112,800
2019-01-24$1.63$1.7238,100
2019-01-23$1.55$1.6379,700
2019-01-22$1.56$1.6487,600
2019-01-18$1.59$1.68218,200
2019-01-17$1.51$1.5958,300
2019-01-16$1.50$1.58185,300
2019-01-15$1.42$1.5060,900
2019-01-14$1.37$1.44181,900
2019-01-11$1.41$1.4945,400
2019-01-10$1.42$1.50311,700
2019-01-09$1.43$1.51329,200
2019-01-08$1.33$1.40553,100
2019-01-07$1.45$1.53962,500
2019-01-04$1.56$1.64134,100
2019-01-03$1.52$1.60597,600
2019-01-02$1.69$1.7890,800