Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Li Auto Inc. (2015.HK)

HKSE - HKSE Delayed Price. Currency in HKD
66.850-3.600 (-5.11%)
At close: 04:08PM HKT
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202271.40071.40066.70066.85066.8505,200,825
Nov 24, 202268.60071.00068.20070.45070.4506,526,700
Nov 23, 202265.60068.50064.85067.20067.20010,765,102
Nov 22, 202268.85069.40064.35065.50065.5006,148,374
Nov 21, 202268.55069.25066.90068.85068.8505,143,776
Nov 18, 202272.00073.60069.50070.40070.4006,125,956
Nov 17, 202270.50070.50067.10069.15069.1508,469,950
Nov 16, 202275.50076.00071.45073.00073.0007,948,557
Nov 15, 202271.10078.05069.40075.90075.90013,104,414
Nov 14, 202274.35076.45070.75071.80071.80012,741,324
Nov 11, 202270.00074.05067.60071.70071.70016,258,964
Nov 10, 202265.00066.05063.20064.25064.25010,604,108
Nov 09, 202269.90073.45068.20069.00069.0008,451,717
Nov 08, 202273.70073.70069.45069.95069.95010,835,165
Nov 07, 202269.80077.90069.80074.75074.75014,638,504
Nov 04, 202266.80077.70066.15074.80074.80027,280,900
Nov 03, 202264.80067.65063.00063.65063.65013,931,165
Nov 02, 202257.95063.70057.35062.55062.55019,618,556
Nov 01, 202254.55058.15052.05056.70056.70013,608,911
Oct 31, 202254.65056.10052.65053.55053.5507,635,519
Oct 28, 202259.60059.60052.85053.70053.70010,636,613
Oct 27, 202264.25065.00059.80060.25060.2509,711,000
Oct 26, 202260.80065.25060.80062.20062.2007,063,421
Oct 25, 202258.25062.20057.75059.80059.80016,439,065
Oct 24, 202265.85067.05061.20062.45062.45013,005,028
Oct 21, 202268.70069.95067.10067.70067.7006,994,290
Oct 20, 202265.00069.50065.00068.70068.70016,543,045
Oct 19, 202274.50075.05071.55071.80071.8005,715,448
Oct 18, 202274.90075.80072.80074.90074.9007,553,400
Oct 17, 202274.85077.40072.30074.90074.90013,696,705
Oct 14, 202279.60082.75077.40078.05078.0509,901,426
Oct 13, 202280.35082.75079.65079.65079.6508,043,360
Oct 12, 202277.75083.95076.15081.20081.20016,506,509
Oct 11, 202275.00079.80075.00076.00076.00012,263,347
Oct 10, 202276.80079.65074.65077.80077.80023,928,193
Oct 07, 202282.70082.90078.10080.65080.65015,686,800
Oct 06, 202293.95095.10091.85094.60094.6003,244,700
Oct 05, 202296.00097.30094.60095.65095.6505,541,173
Oct 03, 202290.60096.10088.70090.25090.2502,795,700
Sep 30, 202291.70091.70088.05090.60090.6005,681,587
Sep 29, 202297.05097.20092.20094.45094.4504,626,400
Sep 28, 2022101.100101.10094.00095.35095.3507,359,077
Sep 27, 2022104.300105.100101.100103.500103.5006,477,966
Sep 26, 202296.300101.30096.30099.20099.2008,810,966
Sep 23, 202295.85097.40093.70095.20095.2007,655,718
Sep 22, 202290.00094.60088.75093.60093.6008,464,290
Sep 21, 202298.70099.80096.65097.50097.5003,109,456
Sep 20, 202299.050100.50098.30099.60099.6004,371,645
Sep 19, 202295.30096.65093.05094.10094.10010,471,069
Sep 16, 2022100.700101.50098.00099.10099.1005,959,910
Sep 15, 2022105.200105.400102.600103.700103.7004,437,028
Sep 14, 2022105.600107.800103.100106.100106.10010,001,737
Sep 13, 2022101.700104.500101.100103.500103.5006,559,200
Sep 09, 2022101.800104.500100.700103.600103.6005,253,022
Sep 08, 2022106.000106.200101.000101.800101.8003,203,200
Sep 07, 2022103.600105.300102.800104.900104.9002,827,614
Sep 06, 2022106.200107.900104.400105.200105.2003,861,088
Sep 05, 2022104.400107.100101.200106.200106.2007,365,764
Sep 02, 2022110.000111.300106.000108.900108.9006,344,242
Sep 01, 2022115.000115.000110.300111.100111.1004,730,113
Aug 31, 2022113.600118.200112.100115.200115.2005,940,924
Aug 30, 2022115.000116.300112.600115.500115.5005,328,300
Aug 29, 2022117.000118.000115.400117.000117.0004,356,715
Aug 26, 2022120.600121.700117.800118.400118.4004,702,900
Aug 25, 2022114.000117.000113.700116.100116.1004,138,529
Aug 24, 2022116.300116.300111.400113.300113.3009,150,573
Aug 23, 2022120.700122.800118.200119.700119.7003,270,113
Aug 22, 2022117.800120.300116.100118.800118.8004,828,101
Aug 19, 2022120.000123.800119.600120.500120.5003,811,100
Aug 18, 2022122.400122.700118.800119.500119.5003,839,418
Aug 17, 2022121.700123.000119.100122.400122.4004,240,960
Aug 16, 2022125.700128.200119.700122.900122.9009,746,693
Aug 15, 2022126.400128.300123.400124.700124.7005,196,096
Aug 12, 2022127.600128.700124.000126.400126.4004,304,300
Aug 11, 2022123.300124.500119.700124.300124.3005,337,838
Aug 10, 2022121.000121.500118.000120.600120.60012,171,925
Aug 09, 2022132.000132.000125.600126.800126.8007,153,398
Aug 08, 2022130.100133.200129.300132.000132.0002,553,400
Aug 05, 2022134.400135.300131.500132.900132.9003,933,000
Aug 04, 2022133.200135.000130.600134.300134.3002,880,550
Aug 03, 2022134.400137.000131.200132.300132.3004,916,211
Aug 02, 2022132.000135.100129.500133.100133.1007,472,115
Aug 01, 2022126.100135.300125.500134.100134.1009,674,739
Jul 29, 2022130.000132.800125.100126.100126.1005,453,342
Jul 28, 2022133.900133.900129.600130.100130.1003,943,160
Jul 27, 2022133.000133.000129.300131.500131.5007,946,201
Jul 26, 2022133.200137.800133.200137.100137.1003,505,106
Jul 25, 2022135.000135.700130.200133.200133.20012,087,020
Jul 22, 2022142.200147.100139.600141.600141.6004,106,315
Jul 21, 2022141.500142.800136.900139.200139.2006,697,983
Jul 20, 2022147.800147.800141.500141.700141.7008,522,709
Jul 19, 2022155.000155.100151.500152.600152.6004,154,214
Jul 18, 2022148.200153.300145.100152.700152.7004,623,755
Jul 15, 2022150.700155.600150.500151.000151.0005,896,340
Jul 14, 2022147.300155.200147.300150.800150.8004,702,111
Jul 13, 2022145.000149.600144.600146.900146.9005,400,377
Jul 12, 2022142.100148.200141.700144.000144.0006,392,710
Jul 11, 2022151.000152.500142.700145.200145.2007,066,283
Jul 08, 2022155.400156.800150.300151.300151.3004,288,800
Jul 07, 2022151.000154.900149.100153.200153.2008,193,267
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement