Li Auto Inc. (HKG:2015)
Hong Kong · Delayed Price · Currency is HKD 100.50
-3.30 (-3.18%)
Aug 1, 2025, 4:08 PM HKT
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 102.20 | 102.70 | 100.20 | 100.50 | 100.50 | -3.18% | 25,540,674 |
| Jul 31, 2025 | 105.00 | 105.60 | 102.60 | 103.80 | 103.80 | -0.67% | 25,199,451 |
| Jul 30, 2025 | 109.00 | 109.80 | 104.10 | 104.50 | 104.50 | -12.84% | 68,316,086 |
| Jul 29, 2025 | 116.20 | 120.30 | 115.40 | 119.90 | 119.90 | 3.45% | 16,739,882 |
| Jul 28, 2025 | 116.90 | 117.40 | 114.60 | 115.90 | 115.90 | -0.86% | 9,640,522 |
| Jul 25, 2025 | 117.80 | 117.80 | 115.10 | 116.90 | 116.90 | -1.60% | 15,209,169 |
| Jul 24, 2025 | 120.80 | 121.40 | 118.20 | 118.80 | 118.80 | -2.14% | 14,192,914 |
| Jul 23, 2025 | 121.00 | 122.20 | 118.60 | 121.40 | 121.40 | 0.58% | 12,021,100 |
| Jul 22, 2025 | 120.60 | 121.40 | 118.60 | 120.70 | 120.70 | -1.79% | 11,612,690 |
| Jul 21, 2025 | 126.80 | 128.10 | 121.60 | 122.90 | 122.90 | -1.29% | 18,891,320 |
| Jul 18, 2025 | 125.40 | 125.90 | 121.10 | 124.50 | 124.50 | 0.32% | 16,379,300 |
| Jul 17, 2025 | 114.60 | 125.70 | 113.70 | 124.10 | 124.10 | 9.73% | 41,012,661 |
| Jul 16, 2025 | 114.10 | 114.80 | 112.40 | 113.10 | 113.10 | 0.09% | 8,895,003 |
| Jul 15, 2025 | 112.50 | 115.70 | 110.60 | 113.00 | 113.00 | 1.35% | 14,101,884 |
| Jul 14, 2025 | 108.20 | 113.50 | 106.20 | 111.50 | 111.50 | 2.58% | 12,827,249 |
| Jul 11, 2025 | 106.60 | 109.50 | 106.40 | 108.70 | 108.70 | 1.49% | 16,071,649 |
| Jul 10, 2025 | 106.40 | 109.80 | 105.60 | 107.10 | 107.10 | 1.52% | 11,416,001 |
| Jul 9, 2025 | 106.50 | 107.30 | 104.50 | 105.50 | 105.50 | -0.94% | 6,741,792 |
| Jul 8, 2025 | 106.40 | 106.90 | 104.40 | 106.50 | 106.50 | -0.09% | 9,062,445 |
| Jul 7, 2025 | 103.00 | 108.40 | 102.80 | 106.60 | 106.60 | 2.80% | 14,636,643 |
| Jul 4, 2025 | 102.90 | 105.90 | 101.70 | 103.70 | 103.70 | 0.58% | 12,931,483 |
| Jul 3, 2025 | 103.60 | 104.00 | 101.40 | 103.10 | 103.10 | -0.48% | 12,757,878 |
| Jul 2, 2025 | 106.20 | 106.70 | 103.00 | 103.60 | 103.60 | -3.18% | 13,694,733 |
| Jun 30, 2025 | 108.40 | 109.20 | 105.80 | 107.00 | 107.00 | -3.25% | 16,109,442 |
| Jun 27, 2025 | 110.10 | 112.60 | 108.80 | 110.60 | 110.60 | -1.78% | 16,348,738 |
| Jun 26, 2025 | 110.50 | 114.00 | 110.50 | 112.60 | 112.60 | 0.81% | 10,584,100 |
| Jun 25, 2025 | 112.50 | 112.90 | 110.30 | 111.70 | 111.70 | - | 7,678,613 |
| Jun 24, 2025 | 110.30 | 113.50 | 110.30 | 111.70 | 111.70 | 3.81% | 12,943,576 |
| Jun 23, 2025 | 101.70 | 109.60 | 100.90 | 107.60 | 107.60 | 5.49% | 18,761,121 |
| Jun 20, 2025 | 102.00 | 103.40 | 101.30 | 102.00 | 102.00 | 0.10% | 13,367,499 |
| Jun 19, 2025 | 104.60 | 104.90 | 101.30 | 101.90 | 101.90 | -2.11% | 9,866,492 |
| Jun 18, 2025 | 106.40 | 106.50 | 103.40 | 104.10 | 104.10 | -4.14% | 14,970,180 |
| Jun 17, 2025 | 111.00 | 111.80 | 107.90 | 108.60 | 108.60 | -2.34% | 8,869,538 |
| Jun 16, 2025 | 109.80 | 112.20 | 108.30 | 111.20 | 111.20 | 1.28% | 7,784,400 |
| Jun 13, 2025 | 111.80 | 112.00 | 108.40 | 109.80 | 109.80 | -2.66% | 12,233,972 |
| Jun 12, 2025 | 114.50 | 115.80 | 112.30 | 112.80 | 112.80 | -2.51% | 11,451,883 |
| Jun 11, 2025 | 114.60 | 117.20 | 113.40 | 115.70 | 115.70 | -0.86% | 13,438,816 |
| Jun 10, 2025 | 119.00 | 119.30 | 114.90 | 116.70 | 116.70 | -2.75% | 16,133,549 |
| Jun 9, 2025 | 116.80 | 122.20 | 116.70 | 120.00 | 120.00 | 2.74% | 25,813,205 |
| Jun 6, 2025 | 115.90 | 116.80 | 113.60 | 116.80 | 116.80 | - | 29,973,418 |
| Jun 5, 2025 | 116.40 | 117.60 | 113.60 | 116.80 | 116.80 | 0.34% | 14,143,226 |
| Jun 4, 2025 | 116.00 | 120.30 | 115.60 | 116.40 | 116.40 | - | 15,277,371 |
| Jun 3, 2025 | 110.00 | 117.70 | 108.90 | 116.40 | 116.40 | 5.82% | 23,561,845 |
| Jun 2, 2025 | 110.30 | 112.10 | 106.60 | 110.00 | 110.00 | -2.05% | 9,277,207 |
| May 30, 2025 | 112.90 | 116.70 | 111.60 | 112.30 | 112.30 | 3.79% | 33,659,563 |
| May 29, 2025 | 109.20 | 111.80 | 106.10 | 108.20 | 108.20 | -0.64% | 16,836,334 |
| May 28, 2025 | 109.90 | 112.50 | 108.50 | 108.90 | 108.90 | -2.51% | 12,968,665 |
| May 27, 2025 | 109.90 | 112.40 | 106.40 | 111.70 | 111.70 | 1.64% | 19,873,548 |
| May 26, 2025 | 113.50 | 113.60 | 106.60 | 109.90 | 109.90 | -3.17% | 21,561,892 |
| May 23, 2025 | 112.30 | 117.50 | 111.50 | 113.50 | 113.50 | 1.07% | 14,842,392 |