Geely Automobile Holdings Ltd (OP: GELYF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.700	1.700	1.580	1.650	51,697	-0.05(-2.94%)
Nov 21, 2024	1.690	1.730	1.680	1.700	114,626	-0.01(-0.82%)
Nov 20, 2024	1.710	1.730	1.695	1.714	24,352	-0.02(-0.92%)
Nov 19, 2024	1.750	1.750	1.720	1.730	24,118	-0.04(-2.26%)
Nov 18, 2024	1.710	1.799	1.710	1.770	119,403	+0.08(+4.87%)
Nov 15, 2024	1.750	1.750	1.650	1.688	24,595	-0.10(-5.39%)
Nov 14, 2024	1.710	1.784	1.710	1.784	121,597	+0.01(+0.51%)
Nov 13, 2024	1.780	1.825	1.770	1.775	145,023	-0.04(-2.20%)
Nov 12, 2024	1.770	1.850	1.770	1.815	17,565	-0.04(-1.89%)
Nov 11, 2024	1.850	1.870	1.810	1.850	216,617	+0.00(+0.00%)
Nov 08, 2024	1.870	1.900	1.790	1.850	147,908	-0.03(-1.67%)
Nov 07, 2024	1.840	1.881	1.750	1.881	34,694	+0.04(+2.26%)
Nov 06, 2024	1.820	1.850	1.800	1.840	510,228	-0.06(-3.21%)
Nov 05, 2024	1.911	1.950	1.896	1.901	298,046	+0.06(+3.04%)
Nov 04, 2024	1.800	1.900	1.800	1.845	313,730	+0.08(+4.82%)
Nov 01, 2024	1.740	1.800	1.740	1.760	80,686	+0.01(+0.58%)
Oct 31, 2024	1.766	1.791	1.701	1.750	25,102	-0.08(-4.37%)
Oct 30, 2024	1.760	1.900	1.760	1.830	27,789	-0.08(-4.19%)
Oct 29, 2024	1.920	1.960	1.900	1.910	49,801	-0.04(-2.05%)
Oct 28, 2024	1.880	1.950	1.850	1.950	46,155	+0.04(+2.09%)
Oct 25, 2024	1.858	1.940	1.854	1.910	85,187	+0.13(+7.30%)
Oct 24, 2024	1.850	1.850	1.746	1.780	32,125	-0.06(-3.26%)
Oct 23, 2024	1.800	1.870	1.800	1.840	38,312	+0.09(+5.14%)
Oct 22, 2024	1.700	1.750	1.700	1.750	79,090	+0.13(+8.02%)
Oct 21, 2024	1.620	1.630	1.510	1.620	23,323	+0.00(+0.00%)
Oct 18, 2024	1.550	1.620	1.550	1.620	29,700	+0.10(+6.58%)
Oct 17, 2024	1.520	1.544	1.520	1.520	1,125	-0.06(-3.63%)
Oct 16, 2024	1.575	1.590	1.540	1.577	19,762	+0.04(+2.42%)
Oct 15, 2024	1.550	1.570	1.510	1.540	109,219	-0.09(-5.52%)
Oct 14, 2024	1.660	1.660	1.620	1.630	32,125	-0.01(-0.61%)
Oct 11, 2024	1.660	1.720	1.630	1.640	31,394	-0.01(-0.61%)
Oct 10, 2024	1.600	1.650	1.600	1.650	17,305	+0.12(+7.84%)
Oct 09, 2024	1.530	1.560	1.524	1.530	52,250	-0.01(-0.65%)
Oct 08, 2024	1.620	1.630	1.540	1.540	188,491	-0.27(-14.92%)
Oct 07, 2024	1.600	1.810	1.750	1.810	164,314	+0.18(+11.04%)
Oct 04, 2024	1.645	1.680	1.620	1.630	24,277	+0.02(+0.94%)
Oct 03, 2024	1.690	1.690	1.590	1.615	50,241	-0.06(-3.31%)
Oct 02, 2024	1.600	1.670	1.600	1.670	181,263	+0.10(+6.37%)
Oct 01, 2024	1.550	1.580	1.530	1.570	14,180	+0.05(+3.29%)
Sep 30, 2024	1.580	1.585	1.520	1.520	52,821	-0.02(-1.04%)
Sep 27, 2024	1.500	1.570	1.490	1.536	108,380	+0.07(+4.49%)
Sep 26, 2024	1.400	1.470	1.400	1.470	98,661	+0.11(+8.09%)
Sep 25, 2024	1.310	1.390	1.310	1.360	128,217	-0.09(-6.21%)
Sep 24, 2024	1.360	1.450	1.320	1.450	162,583	+0.13(+9.85%)
Sep 23, 2024	1.260	1.340	1.260	1.320	42,442	+0.05(+3.94%)
Sep 20, 2024	1.200	1.280	1.200	1.270	70,063	+0.08(+6.72%)
Sep 19, 2024	1.190	1.200	1.180	1.190	41,321	+0.04(+3.48%)
Sep 18, 2024	1.180	1.180	1.130	1.150	54,546	-0.01(-1.20%)
Sep 17, 2024	1.170	1.170	1.150	1.164	25,000	-0.01(-0.51%)
Sep 16, 2024	1.150	1.170	1.150	1.170	39,252	+0.01(+0.56%)
Sep 13, 2024	1.150	1.170	1.150	1.163	17,223	+0.01(+0.74%)
Sep 12, 2024	1.140	1.170	1.140	1.155	12,323	-0.00(-0.08%)
Sep 11, 2024	1.110	1.156	1.110	1.156	15,969	+0.04(+3.67%)
Sep 10, 2024	1.100	1.140	1.100	1.115	128,769	-0.01(-0.45%)
Sep 09, 2024	1.130	1.140	1.120	1.120	9,200	-0.02(-1.75%)
Sep 06, 2024	1.150	1.170	1.121	1.140	14,660	+0.01(+1.06%)
Sep 05, 2024	1.050	1.150	1.050	1.128	13,621	-0.03(-2.76%)
Sep 04, 2024	1.140	1.160	1.137	1.160	22,580	+0.02(+2.09%)