Geely Automobile Holdings Limited (SGX:HGMD)
Singapore · Delayed Price · Currency is SGD 1.470
-0.010 (-0.68%)
At close: Aug 28, 2026
SGX:HGMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | - | 19,800 |
| Aug 13, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 316,200 |
| Aug 12, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 254,300 |
| Aug 11, 2026 | 1.50 | 1.55 | 1.48 | 1.48 | 1.48 | -1.33% | 368,900 |
| Aug 7, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 383,700 |
| Aug 6, 2026 | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | -4.40% | 685,800 |
| Aug 5, 2026 | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | 1.27% | 751,800 |
| Aug 4, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -1.88% | 149,000 |
| Aug 3, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -1.23% | 22,900 |
| Jul 31, 2026 | 1.68 | 1.68 | 1.61 | 1.62 | 1.62 | -3.57% | 124,800 |
| Jul 30, 2026 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | 1.20% | 515,600 |
| Jul 29, 2026 | 1.60 | 1.69 | 1.60 | 1.66 | 1.66 | 6.41% | 1,396,100 |
| Jul 28, 2026 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | - | 593,300 |
| Jul 27, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 1,208,500 |
| Jul 24, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 3.29% | 1,098,400 |
| Jul 23, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 2.70% | 90,100 |
| Jul 22, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -3.27% | 626,300 |
| Jul 21, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 705,900 |
| Jul 20, 2026 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | 1.32% | 998,600 |
| Jul 17, 2026 | 1.59 | 1.59 | 1.49 | 1.52 | 1.52 | -5.00% | 2,007,600 |
| Jul 16, 2026 | 1.56 | 1.61 | 1.55 | 1.60 | 1.60 | 5.26% | 2,297,000 |
| Jul 15, 2026 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | - | 737,400 |
| Jul 14, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 408,800 |
| Jul 13, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -2.60% | 169,200 |
| Jul 10, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | 2.67% | 167,700 |
| Jul 9, 2026 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -3.23% | 32,600 |
| Jul 8, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -1.90% | 1,596,600 |
| Jul 7, 2026 | 1.55 | 1.58 | 1.53 | 1.58 | 1.58 | 2.60% | 3,308,300 |
| Jul 6, 2026 | 1.56 | 1.59 | 1.54 | 1.54 | 1.54 | 2.67% | 1,594,900 |
| Jul 3, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 4.90% | 789,500 |
| Jul 2, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 2.14% | 185,100 |
| Jul 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 100 |
| Jun 30, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -1.42% | 223,200 |
| Jun 29, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | 223,000 |
| Jun 26, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 388,000 |
| Jun 25, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -2.07% | 276,700 |
| Jun 24, 2026 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -1.36% | 646,600 |
| Jun 23, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 2.08% | 2,376,300 |
| Jun 22, 2026 | 1.47 | 1.47 | 1.39 | 1.44 | 1.44 | -5.26% | 685,800 |
| Jun 18, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -2.56% | 31,200 |