Geely Automobile Holdings Limited (SGX:HGMD)
Singapore · Delayed Price · Currency is SGD 1.390
-0.020 (-1.42%)
Last updated: Jun 30, 2026, 11:26 AM SGT
SGX:HGMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | -1.89% | 1,988,700 |
| Jun 16, 2026 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -3.05% | 299,600 |
| Jun 15, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 4.46% | 686,300 |
| Jun 12, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 1.30% | 1,606,200 |
| Jun 11, 2026 | 1.63 | 1.63 | 1.58 | 1.59 | 1.55 | 0.63% | 898,900 |
| Jun 10, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.54 | 3.95% | 676,000 |
| Jun 9, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.48 | 1.33% | 370,000 |
| Jun 8, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.46 | -0.66% | 81,400 |
| Jun 5, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.47 | -0.66% | 146,900 |
| Jun 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | - | 100,300 |
| Jun 3, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.48 | -0.65% | 393,900 |
| Jun 2, 2026 | 1.52 | 1.53 | 1.47 | 1.53 | 1.49 | - | 71,800 |
| May 29, 2026 | 1.49 | 1.54 | 1.49 | 1.53 | 1.49 | -0.65% | 750,100 |
| May 28, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.50 | -1.91% | 904,400 |
| May 26, 2026 | 1.59 | 1.59 | 1.54 | 1.57 | 1.53 | 1.29% | 1,541,400 |
| May 25, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.51 | -3.12% | 18,600 |
| May 22, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.56 | 0.63% | 632,700 |
| May 21, 2026 | 1.62 | 1.63 | 1.58 | 1.59 | 1.55 | -3.05% | 1,123,700 |
| May 20, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.60 | -0.61% | 303,000 |
| May 19, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.61 | -1.79% | 1,065,600 |
| May 18, 2026 | 1.73 | 1.73 | 1.67 | 1.68 | 1.64 | -4.00% | 1,629,000 |
| May 15, 2026 | 1.74 | 1.78 | 1.74 | 1.75 | 1.71 | 1.16% | 520,300 |
| May 14, 2026 | 1.71 | 1.73 | 1.70 | 1.73 | 1.69 | - | 416,600 |
| May 13, 2026 | 1.77 | 1.78 | 1.72 | 1.73 | 1.69 | -5.46% | 922,100 |
| May 12, 2026 | 1.86 | 1.90 | 1.82 | 1.83 | 1.78 | 0.55% | 1,148,400 |
| May 11, 2026 | 1.82 | 1.85 | 1.82 | 1.82 | 1.77 | -1.62% | 834,300 |
| May 8, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.80 | 1.09% | 104,000 |
| May 7, 2026 | 1.83 | 1.85 | 1.82 | 1.83 | 1.78 | - | 237,700 |
| May 6, 2026 | 1.85 | 1.86 | 1.79 | 1.83 | 1.78 | -2.14% | 1,381,400 |
| May 5, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.82 | - | 525,500 |
| May 4, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.82 | - | 872,600 |
| Apr 30, 2026 | 1.88 | 1.89 | 1.81 | 1.87 | 1.82 | 2.75% | 1,320,400 |
| Apr 29, 2026 | 1.80 | 1.85 | 1.79 | 1.82 | 1.77 | 1.68% | 607,000 |
| Apr 28, 2026 | 1.82 | 1.82 | 1.77 | 1.79 | 1.74 | -1.65% | 48,400 |
| Apr 27, 2026 | 1.85 | 1.88 | 1.82 | 1.82 | 1.77 | -3.19% | 1,794,400 |
| Apr 24, 2026 | 1.88 | 1.90 | 1.86 | 1.88 | 1.83 | -2.59% | 336,800 |
| Apr 23, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.88 | -4.46% | 338,300 |
| Apr 22, 2026 | 1.95 | 2.03 | 1.95 | 2.02 | 1.97 | 2.02% | 277,100 |
| Apr 21, 2026 | 1.94 | 1.98 | 1.93 | 1.98 | 1.93 | 1.54% | 208,700 |