UK markets closed

Li Auto Inc. (2015.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
69.150-2.050 (-2.88%)
At close: 04:08PM HKT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202470.30070.65068.65069.15069.15012,143,677
20 Jun 202473.90073.90070.70071.20071.2007,083,283
19 Jun 202471.95073.95071.45073.95073.9509,031,928
18 Jun 202472.45072.75070.90071.15071.15011,262,621
17 Jun 202473.40074.70072.55073.40073.4006,263,200
14 Jun 202474.95075.40073.75073.75073.7508,318,234
13 Jun 202474.25075.20073.65074.40074.40011,719,740
12 Jun 202474.70074.95072.80072.95072.95012,319,443
11 Jun 202476.05076.45074.20075.85075.85016,307,510
07 Jun 202478.50079.70075.80078.10078.10037,798,015
06 Jun 202479.30080.30078.45078.95078.9508,211,959
05 Jun 202478.85080.40078.50079.10079.1008,202,383
04 Jun 202480.00080.75078.70079.55079.55013,405,375
03 Jun 202480.10083.25079.65082.30082.30013,580,533
31 May 202480.80081.95077.90078.15078.15024,162,719
30 May 202479.20079.65077.60077.85077.85010,855,449
29 May 202480.20080.50078.80079.90079.90010,896,637
28 May 202481.60082.05079.25080.50080.5009,248,100
27 May 202479.75082.25078.10081.30081.30012,579,939
24 May 202477.70079.80076.80078.25078.25014,045,446
23 May 202481.60082.00078.20078.90078.90017,639,152
22 May 202481.80083.85080.00082.20082.20024,591,456
21 May 202485.25085.45080.15080.65080.65048,495,314
20 May 202497.350100.70097.05099.90099.90012,319,516
17 May 202498.50098.50094.15095.90095.90017,174,639
16 May 2024102.600102.60098.00099.70099.70020,093,564
14 May 2024106.700108.500101.900102.500102.50011,412,969
13 May 2024104.000106.400101.500105.000105.0007,601,636
10 May 2024105.600107.200103.100105.500105.50010,954,246
09 May 2024106.600108.700104.500107.200107.20015,630,885
08 May 2024111.100113.200108.600109.400109.40014,044,241
07 May 2024115.000116.500113.100115.000115.00010,322,708
06 May 2024111.000120.200111.000117.800117.80023,192,159
03 May 2024115.200118.000109.300111.000111.0007,591,816
02 May 2024103.500108.300100.700107.600107.6007,825,862
30 Apr 2024105.800106.800103.200104.000104.00011,399,049
29 Apr 2024100.000105.20099.000101.300101.30016,557,680
26 Apr 202492.000100.40092.00098.90098.90018,969,484
25 Apr 202493.20094.75091.55093.50093.50013,303,010
24 Apr 202499.500100.30095.10096.55096.55015,781,177
23 Apr 202498.45099.25093.70098.35098.35015,100,764
22 Apr 2024100.100104.00096.00097.45097.45026,323,669
19 Apr 2024112.200112.600105.000106.300106.30015,962,310
18 Apr 2024113.600117.300112.500114.800114.8007,821,535
17 Apr 2024112.300115.600111.800114.900114.9007,278,777
16 Apr 2024112.000112.800109.500110.500110.5009,840,424
15 Apr 2024115.000116.600112.300116.200116.2006,841,731
12 Apr 2024121.700123.300117.400118.000118.0008,424,512
11 Apr 2024122.400124.500121.600123.300123.3006,066,757
10 Apr 2024124.500127.000123.800126.000126.0008,392,180
09 Apr 2024122.500125.400121.600121.900121.9007,790,293
08 Apr 2024117.100122.700116.400120.800120.8008,381,979
05 Apr 2024117.200117.600113.900116.100116.1006,409,953
03 Apr 2024122.100123.000116.900117.500117.5009,736,600
02 Apr 2024120.200124.200120.000123.700123.70010,990,988
28 Mar 2024117.500124.200117.500121.300121.3009,404,978
27 Mar 2024120.300121.600116.600117.500117.5009,802,430
26 Mar 2024121.700123.700120.100121.800121.80010,279,793
25 Mar 2024120.400123.700118.300119.000119.0008,244,178
22 Mar 2024125.100127.300119.400120.400120.40020,074,564
21 Mar 2024136.000137.100131.900135.100135.10010,091,146
20 Mar 2024129.100134.600128.300133.700133.70011,813,793
19 Mar 2024130.500131.100125.300127.900127.90019,251,077
18 Mar 2024146.000146.000138.100139.000139.00014,645,304
15 Mar 2024144.100148.100143.100147.300147.3009,567,961
14 Mar 2024151.700153.800148.900149.200149.2006,896,902
13 Mar 2024156.400156.700151.000151.700151.70013,015,894
12 Mar 2024144.500148.100143.800147.000147.00015,926,035
11 Mar 2024144.600145.400137.800144.200144.20014,983,412
08 Mar 2024143.600146.700143.200144.700144.7006,602,950
07 Mar 2024149.100150.100142.100144.200144.20012,137,759
06 Mar 2024148.700156.600147.600153.000153.0009,963,817
05 Mar 2024147.100154.900145.400152.000152.00016,883,853
04 Mar 2024166.100166.600154.000160.000160.00030,663,400
01 Mar 2024177.700181.600174.700179.200179.20021,143,782
29 Feb 2024175.400179.600172.600177.300177.30015,509,554
28 Feb 2024180.000182.900175.600176.900176.90021,222,747
27 Feb 2024160.800177.500160.800175.500175.50026,198,169
26 Feb 2024138.900142.600137.700139.900139.9007,087,899
23 Feb 2024135.800141.200135.300139.100139.1006,483,228
22 Feb 2024128.600137.500128.600137.100137.1009,675,699
21 Feb 2024125.500133.900123.900130.700130.70010,927,416
20 Feb 2024125.600126.500120.500125.600125.6008,265,182
19 Feb 2024125.400126.200121.300124.800124.8007,645,859
16 Feb 2024119.000128.000119.000126.700126.7006,521,766
15 Feb 2024117.200120.900116.100119.800119.8003,036,289
14 Feb 2024114.600120.100113.100119.600119.6002,723,071
09 Feb 2024116.800116.800116.800116.800116.800-
08 Feb 2024118.200122.300118.000119.100119.1005,998,285
07 Feb 2024119.800124.000116.100117.100117.1008,755,404
06 Feb 2024110.300119.700109.400119.000119.00010,156,623
05 Feb 2024109.300114.100109.300111.000111.0005,515,595
02 Feb 2024114.700119.600110.800111.800111.8009,783,484
01 Feb 2024110.000112.000107.100109.200109.2007,981,573
31 Jan 2024107.800109.800105.200106.000106.0004,036,694
30 Jan 2024108.500109.600106.600107.600107.6005,079,919
29 Jan 2024108.200109.900107.400109.300109.3006,965,611
26 Jan 2024109.400109.400105.800106.900106.9008,053,124
25 Jan 2024108.000111.900105.800111.300111.3008,414,565
24 Jan 2024112.000112.900105.200111.900111.90011,021,169
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...