Geely Automobile Holdings Limited (SGX:HGMD)
Singapore · Delayed Price · Currency is SGD 1.290
-0.010 (-0.77%)
At close: Sep 18, 2026
SGX:HGMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | - | -0.77% | 73,100 |
| 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 |
| 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 |