Geely Automobile Holding Ltd (PK) Historical Data - GELYY | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
Geely Automobile Holding Ltd (PK) (GELYY)
Geely Automobile Holding Ltd (PK) (GELYY) Historical

Geely Automobile Holding Ltd (PK) (GELYY)

22.82

0.12

( 0.53% )

Updated: 13:33:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1713821340	22.7	0.19	0.84	22.35	22.789	22	21202
1713561900	22.51	-0.42	-1.82	22.56	22.61	22.41	35910
1713475500	22.928	0.22	0.96	22.93	22.99	22.8725	27216
1713389100	22.71	0.01	0.04	22.6565	22.77	22.588	14958
1713302940	22.7	-0.6	-2.58	23	23	22.7	29670
1713216000	23.3	-0.29	-1.22	23.5	23.56	23.18	13752
1712957160	23.588	-1.19	-4.81	24.2	24.2	23.55	16134
1712870760	24.781	0.25	1.02	24.87	24.87	24.53	8281
1712784000	24.53	-0.12	-0.49	24.66	24.69	24.53	25246
1712698140	24.65	0.58	2.41	24.5	24.67	24.49	31068
1712611200	24.07	0.03	0.12	24.03	24.14	23.09	17628
1712352000	24.04	0.43	1.82	23.89	24.174	23.89	44537
1712265780	23.61	-0.21	-0.88	23.9	24	23.6	15845
1712179500	23.82	-0.09	-0.38	23.715	23.824	23.7	11631
1712092980	23.91	-0.23	-0.95	24.03	24.11	23.74	20190
1712006940	24.14	0.78	3.34	23.45	24.24	23.45	38579
1711660800	23.36	0.05	0.21	23.51	23.61	23.28	22868
1711574580	23.31	-0.06	-0.26	23.18	23.33	23.11	25057
1711488540	23.37	0.69	3.04	23	23.37	23	20346
1711401600	22.68	-0.82	-3.49	22.68	22.8	22.61	15447
1711142880	23.5	0.12	0.53	23.31	23.5	23.31	14135
1711056240	23.376	0.67	2.93	23.2	23.49	23.2	14838
1710970140	22.71	0.1	0.44	22.54	22.71	22.35	17096
1710883740	22.61	0.22	1.01	22.58	22.6325	22.46	28542
1710796800	22.385	0.23	1.02	22.64	22.64	22.35	13363
1710537720	22.16	0.08	0.36	22	22.199	22	14580
1710451740	22.08	-0.39	-1.74	22.145	22.1808	22.06	11353
1710365340	22.472	-0.01	-0.04	22.525	22.546	22.43	10960
1710278940	22.48	0.44	2.00	22.25	22.55	22.25	24987
1710192540	22.04	0.44	2.04	21.8	22.078	21.8	20500
1709936640	21.6	0.03	0.15	21.48	21.61	21.48	12780
1709850360	21.568	-0.06	-0.29	21.3	21.58	21	23562
1709764080	21.63	0.53	2.51	21.65	21.71	21.55	14861
1709677620	21.1	-0.29	-1.36	20.75	21.2	20.75	16099
1709590980	21.39	-0.59	-2.68	21.85	21.85	21.39	12061
1709332140	21.98	0.21	0.96	22.73	22.73	21.8	71769
1709245440	21.77	0.32	1.49	22.5	22.5	21.65	12023
1709159100	21.45	-0.65	-2.94	22.25	22.25	21.26	25135
1709072940	22.1	0.4	1.84	21.9	22.13	21.9	44948
1708986360	21.7	0.51	2.41	21.77	21.83	21.665	30769
1708726800	21.19	0.04	0.19	20.99	21.32	20.99	10594
1708640940	21.15	0.25	1.20	21.1	21.195	21.0305	30763
1708554000	20.9	0.35	1.70	20.56	20.95	20.56	17815
1708467600	20.55	-0.47	-2.24	20.57	20.57	20.4	13329
1708122180	21.02	0.34	1.66	21	21.14	21	10540
1708036140	20.676	0.19	0.93	20.65	20.7	20.56	32355
1707949620	20.485	0.36	1.76	20.25	20.5	20.25	59144
1707863340	20.13	-0.37	-1.80	20.2	20.26	20.02	23286
1707776940	20.5	0.28	1.38	20.5	20.78	20.36	44154
1707517200	20.22	-0.11	-0.54	20.15	20.22	19.97	21317
1707431280	20.33	-0.17	-0.81	20.19	20.45	20.19	31032
1707344940	20.495	-0.58	-2.73	20.5	20.58	20.38	38584
1707258480	21.07	1.67	8.61	20.87	21.1	20.7	78932
1707172140	19.4	-0.02	-0.10	19.33	19.6	19.29	50623
1706912580	19.42	0.47	2.45	19.5	19.5	19.23	20039
1706826540	18.955	0.04	0.24	18.96	19.06	18.75	40925
1706740140	18.91	-0.1	-0.53	18.95	19.1225	18.84	23527
1706653320	19.01	-0.56	-2.86	19	19.15	18.99	22970
1706567340	19.57	-0.43	-2.15	19.61	20.4	19.39	44024
1706307780	20	-0.12	-0.60	19.98	20.095	19.98	54705
1706221620	20.12	-0.18	-0.89	20.248	20.248	19.98	27008
1706135340	20.3	-0.03	-0.15	20.4	20.62	20.3	36430
1706048400	20.33	0.96	4.96	20	20.42	20	78191

Geely Automobile (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions