Geely Automobile Holdings Limited (SGX:HGMD)
Singapore · Delayed Price · Currency is SGD 1.530
-0.010 (-0.65%)
Last updated: Jul 21, 2026, 3:13 PM SGT
SGX:HGMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |