Geely Automobile Holdings Limited (SGX:HGMD)
Singapore · Delayed Price · Currency is SGD 1.160
+0.010 (0.87%)
At close: Oct 23, 2026
SGX:HGMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 182,400 |
| Oct 22, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 210,400 |
| Oct 21, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -3.28% | 344,000 |
| Oct 20, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 445,500 |
| Oct 19, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 164,700 |
| Oct 16, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 99,600 |
| Oct 15, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -2.40% | 139,500 |
| Oct 14, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 273,600 |
| Oct 13, 2026 | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | 2.44% | 790,400 |
| Oct 12, 2026 | 1.26 | 1.30 | 1.23 | 1.23 | 1.23 | 0.82% | 636,200 |
| Oct 9, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 3.39% | 213,200 |
| Oct 8, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -3.28% | 346,300 |
| Oct 7, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 348,200 |
| Oct 6, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.83% | 172,300 |
| Oct 5, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 196,700 |
| Oct 2, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 137,000 |
| Oct 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 35,000 |
| Sep 30, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.46% | 152,600 |
| Sep 29, 2026 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -6.87% | 281,200 |
| Sep 28, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 3.15% | 73,100 |
| Sep 25, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -1.55% | 178,200 |
| Sep 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 5,700 |
| Sep 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 19,600 |
| Sep 22, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 153,600 |
| Sep 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 173,600 |
| Sep 18, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 110,600 |
| Sep 17, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 916,700 |
| Sep 16, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -0.76% | 194,900 |
| Sep 15, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 673,400 |
| Sep 14, 2026 | 1.30 | 1.34 | 1.29 | 1.34 | 1.34 | 3.08% | 336,100 |
| Sep 11, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -0.76% | 108,200 |
| Sep 10, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -2.24% | 496,000 |
| Sep 9, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 2,071,400 |
| Sep 8, 2026 | 1.35 | 1.36 | 1.31 | 1.36 | 1.36 | - | 421,800 |
| Sep 7, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | 2,806,300 |
| Sep 4, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 0.72% | 1,803,200 |
| Sep 3, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 0.72% | 341,000 |
| Sep 2, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -3.50% | 1,336,700 |
| Sep 1, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 678,900 |
| Aug 31, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -2.04% | 256,300 |
| Aug 28, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 364,400 |
| Aug 27, 2026 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -0.67% | 1,081,000 |
| Aug 26, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -2.61% | 1,067,700 |
| Aug 25, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | 2.68% | 505,500 |
| Aug 24, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -1.97% | 3,811,400 |
| Aug 21, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | 0.66% | 154,700 |
| Aug 20, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 3.42% | 108,100 |
| Aug 19, 2026 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | -2.01% | 672,800 |
| Aug 18, 2026 | 1.53 | 1.53 | 1.47 | 1.49 | 1.49 | -1.32% | 147,400 |
| Aug 17, 2026 | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | 3.42% | 74,100 |