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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$3.41$3.78497,300
2020-12-30$3.16$3.50413,800
2020-12-29$3.07$3.4097,900
2020-12-28$3.13$3.47377,800
2020-12-24$2.98$3.3050,700
2020-12-23$3.02$3.35288,900
2020-12-22$2.85$3.16110,300
2020-12-21$2.99$3.31116,900
2020-12-18$2.97$3.2980,400
2020-12-17$2.93$3.2560,900
2020-12-16$2.94$3.2674,900
2020-12-15$2.97$3.2988,400
2020-12-14$2.89$3.20113,600
2020-12-11$2.80$3.10679,500
2020-12-10$2.76$3.0698,500
2020-12-09$2.79$3.0984,700
2020-12-08$2.72$3.0199,100
2020-12-07$2.68$2.97109,700
2020-12-04$2.73$3.03190,800
2020-12-03$2.65$2.94275,200
2020-12-02$2.69$2.98194,600
2020-12-01$2.79$3.09170,100
2020-11-30$2.79$3.09295,400
2020-11-27$2.91$3.23359,100
2020-11-25$2.99$3.31416,100
2020-11-24$3.10$3.44478,400
2020-11-23$3.03$3.36492,700
2020-11-20$3.00$3.32449,900
2020-11-19$2.92$3.24407,700
2020-11-18$2.95$3.27567,300
2020-11-17$2.75$3.05198,400
2020-11-16$2.73$3.03142,900
2020-11-13$2.70$2.99179,600
2020-11-12$2.66$2.95251,400
2020-11-11$2.50$2.77136,200
2020-11-10$2.60$2.88366,600
2020-11-09$2.77$3.07366,400
2020-11-06$2.71$3.00784,000
2020-11-05$2.84$3.15730,500
2020-11-04$2.65$2.94587,100
2020-11-03$2.49$2.76512,200
2020-11-02$2.35$2.60401,700
2020-10-30$2.07$2.29125,500
2020-10-29$2.07$2.2991,900
2020-10-28$2.04$2.26111,400
2020-10-27$2.11$2.34335,800
2020-10-26$2.09$2.32170,800
2020-10-23$2.10$2.3313,500
2020-10-22$2.11$2.3429,600
2020-10-21$2.10$2.3342,200
2020-10-20$2.13$2.3693,000
2020-10-19$2.08$2.31173,300
2020-10-16$2.12$2.3578,700
2020-10-15$2.13$2.3651,800
2020-10-14$2.15$2.3890,700
2020-10-13$2.11$2.3426,600
2020-10-12$2.12$2.3590,900
2020-10-09$2.04$2.26104,600
2020-10-08$2.03$2.2564,500
2020-10-07$2.00$2.2280,600
2020-10-06$2.00$2.22183,600
2020-10-05$1.93$2.14151,400
2020-10-02$2.05$2.27192,200
2020-10-01$2.04$2.2629,500
2020-09-30$2.03$2.2573,400
2020-09-29$1.99$2.2179,700
2020-09-28$2.00$2.2249,500
2020-09-25$1.96$2.1755,500
2020-09-24$1.99$2.2120,800
2020-09-23$2.00$2.2278,400
2020-09-22$1.99$2.21134,500
2020-09-21$2.05$2.2749,900
2020-09-18$2.04$2.26136,700
2020-09-17$2.10$2.3331,900
2020-09-16$2.07$2.2925,300
2020-09-15$2.09$2.3238,100
2020-09-14$2.06$2.2870,400
2020-09-11$2.09$2.3260,900
2020-09-10$2.03$2.2551,700
2020-09-09$2.08$2.3124,100
2020-09-08$2.08$2.3155,600
2020-09-04$2.11$2.3491,400
2020-09-03$2.11$2.34193,600
2020-09-02$2.27$2.52322,600
2020-09-01$2.23$2.47206,100
2020-08-31$2.11$2.34195,000
2020-08-28$2.04$2.2679,500
2020-08-27$2.03$2.25164,400
2020-08-26$2.02$2.2475,700
2020-08-25$2.05$2.27264,500
2020-08-24$1.99$2.21180,400
2020-08-21$1.98$2.1991,900
2020-08-20$2.02$2.24133,300
2020-08-19$2.03$2.2583,600
2020-08-18$2.06$2.28130,400
2020-08-17$2.03$2.25275,700
2020-08-14$2.15$2.3817,500
2020-08-13$2.16$2.39102,800
2020-08-12$2.19$2.43156,300
2020-08-11$2.18$2.42203,700
2020-08-10$2.17$2.40126,100
2020-08-07$2.17$2.4077,100
2020-08-06$2.24$2.4814,100
2020-08-05$2.21$2.4572,500
2020-08-04$2.19$2.4358,500
2020-08-03$2.16$2.3956,500
2020-07-31$2.08$2.3188,300
2020-07-30$2.09$2.3281,000
2020-07-29$2.16$2.39247,700
2020-07-28$2.05$2.2747,800
2020-07-27$2.06$2.2870,200
2020-07-24$2.04$2.2667,800
2020-07-23$2.04$2.26185,400
2020-07-22$2.05$2.27152,700
2020-07-21$2.10$2.33118,200
2020-07-20$2.11$2.3482,000
2020-07-17$2.06$2.28108,000
2020-07-16$2.02$2.24179,800
2020-07-15$2.28$2.53108,000
2020-07-14$2.33$2.58123,600
2020-07-13$2.42$2.68521,500
2020-07-10$2.26$2.50245,400
2020-07-09$2.13$2.36441,400
2020-07-08$2.18$2.42169,000
2020-07-07$2.15$2.38374,100
2020-07-06$2.08$2.311,051,800
2020-07-02$1.63$1.8185,700
2020-07-01$1.57$1.7428,400
2020-06-30$1.56$1.73155,800
2020-06-29$1.58$1.7559,000
2020-06-26$1.60$1.7771,900
2020-06-25$1.58$1.75155,900
2020-06-24$1.57$1.7422,200
2020-06-23$1.59$1.7616,500
2020-06-22$1.58$1.7566,800
2020-06-19$1.58$1.7513,400
2020-06-18$1.62$1.8081,700
2020-06-17$1.58$1.7555,200
2020-06-16$1.52$1.6833,400
2020-06-15$1.53$1.7043,300
2020-06-12$1.55$1.7224,600
2020-06-11$1.52$1.6870,800
2020-06-10$1.59$1.7676,400
2020-06-09$1.60$1.7758,300
2020-06-08$1.57$1.74114,000
2020-06-05$1.53$1.7066,400
2020-06-04$1.49$1.6572,000
2020-06-03$1.53$1.7075,600
2020-06-02$1.47$1.6351,600
2020-06-01$1.44$1.6054,800
2020-05-29$1.39$1.54284,200
2020-05-28$1.45$1.61155,700
2020-05-27$1.53$1.6666,000
2020-05-26$1.57$1.7069,400
2020-05-22$1.53$1.66124,900
2020-05-21$1.60$1.7493,500
2020-05-20$1.65$1.7966,800
2020-05-19$1.65$1.7926,300
2020-05-18$1.67$1.8163,100
2020-05-15$1.58$1.7112,700
2020-05-14$1.62$1.76109,100
2020-05-13$1.60$1.74154,500
2020-05-12$1.66$1.8042,300
2020-05-11$1.66$1.8033,800
2020-05-08$1.66$1.8043,500
2020-05-07$1.61$1.7541,300
2020-05-06$1.61$1.75137,000
2020-05-05$1.56$1.6973,500
2020-05-04$1.48$1.6113,400
2020-05-01$1.48$1.6155,800
2020-04-30$1.53$1.6620,600
2020-04-29$1.57$1.7082,700
2020-04-28$1.54$1.6716,200
2020-04-27$1.54$1.67261,700
2020-04-24$1.46$1.5827,700
2020-04-23$1.42$1.5475,600
2020-04-22$1.49$1.6245,800
2020-04-21$1.44$1.5674,400
2020-04-20$1.48$1.6192,700
2020-04-17$1.51$1.64359,500
2020-04-16$1.41$1.5332,600
2020-04-15$1.40$1.5240,200
2020-04-14$1.47$1.6097,200
2020-04-13$1.51$1.6419,500
2020-04-09$1.49$1.62110,500
2020-04-08$1.45$1.5727,500
2020-04-07$1.47$1.60446,800
2020-04-06$1.44$1.5646,100
2020-04-03$1.37$1.4931,700
2020-04-02$1.39$1.5159,800
2020-04-01$1.37$1.4984,000
2020-03-31$1.46$1.58135,000
2020-03-30$1.47$1.6025,100
2020-03-27$1.48$1.6169,300
2020-03-26$1.56$1.6949,300
2020-03-25$1.55$1.68105,800
2020-03-24$1.50$1.63252,200
2020-03-23$1.31$1.42135,300
2020-03-20$1.36$1.48149,000
2020-03-19$1.36$1.48223,100
2020-03-18$1.39$1.51251,100
2020-03-17$1.50$1.63177,000
2020-03-16$1.45$1.57191,200
2020-03-13$1.65$1.79160,700
2020-03-12$1.54$1.67611,800
2020-03-11$1.68$1.8288,600
2020-03-10$1.75$1.9050,700
2020-03-09$1.65$1.79241,200
2020-03-06$1.78$1.93144,100
2020-03-05$1.79$1.9428,200
2020-03-04$1.83$1.9950,600
2020-03-03$1.83$1.9922,200
2020-03-02$1.82$1.9774,300
2020-02-28$1.78$1.93298,000
2020-02-27$1.87$2.03221,000
2020-02-26$1.88$2.04164,400
2020-02-25$1.85$2.01151,100
2020-02-24$1.84$2.00181,200
2020-02-21$1.92$2.0835,700
2020-02-20$1.92$2.0832,200
2020-02-19$1.92$2.0833,700
2020-02-18$1.93$2.0998,000
2020-02-14$1.84$2.0063,600
2020-02-13$1.85$2.01181,000
2020-02-12$1.89$2.05140,100
2020-02-11$1.87$2.03271,000
2020-02-10$1.80$1.95123,100
2020-02-07$1.74$1.898,400
2020-02-06$1.71$1.8667,100
2020-02-05$1.70$1.8484,600
2020-02-04$1.67$1.81104,400
2020-02-03$1.63$1.7765,000
2020-01-31$1.59$1.73104,200
2020-01-30$1.62$1.7691,600
2020-01-29$1.69$1.8361,800
2020-01-28$1.66$1.80189,100
2020-01-27$1.63$1.7772,400
2020-01-24$1.70$1.84233,800
2020-01-23$1.76$1.91139,700
2020-01-22$1.81$1.9641,400
2020-01-21$1.81$1.96403,200
2020-01-17$1.98$2.15253,100
2020-01-16$2.04$2.2120,000
2020-01-15$2.06$2.2429,200
2020-01-14$2.07$2.2526,900
2020-01-13$2.11$2.29107,700
2020-01-10$2.07$2.2590,300
2020-01-09$2.05$2.2262,100
2020-01-08$2.02$2.1962,900
2020-01-07$2.02$2.1955,500
2020-01-06$1.98$2.1599,600
2020-01-03$2.01$2.1853,700
2020-01-02$2.02$2.19172,200