Geely Automobile Holdings Limited (SGX:HGMD)
Singapore · Delayed Price · Currency is SGD 1.580
-0.060 (-3.66%)
Last updated: May 21, 2026, 3:19 PM SGT
SGX:HGMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 303,000 |
| May 19, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -1.79% | 1,065,600 |
| May 18, 2026 | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -4.00% | 1,629,000 |
| May 15, 2026 | 1.74 | 1.78 | 1.74 | 1.75 | 1.75 | 1.16% | 520,300 |
| May 14, 2026 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | - | 416,600 |
| May 13, 2026 | 1.77 | 1.78 | 1.72 | 1.73 | 1.73 | -5.46% | 922,100 |
| May 12, 2026 | 1.86 | 1.90 | 1.82 | 1.83 | 1.83 | 0.55% | 1,148,400 |
| May 11, 2026 | 1.82 | 1.85 | 1.82 | 1.82 | 1.82 | -1.62% | 834,300 |
| May 8, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 104,000 |
| May 7, 2026 | 1.83 | 1.85 | 1.82 | 1.83 | 1.83 | - | 237,700 |
| May 6, 2026 | 1.85 | 1.86 | 1.79 | 1.83 | 1.83 | -2.14% | 1,381,400 |
| May 5, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | - | 525,500 |
| May 4, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | - | 872,600 |
| Apr 30, 2026 | 1.88 | 1.89 | 1.81 | 1.87 | 1.87 | 2.75% | 1,320,400 |
| Apr 29, 2026 | 1.80 | 1.85 | 1.79 | 1.82 | 1.82 | 1.68% | 607,000 |
| Apr 28, 2026 | 1.82 | 1.82 | 1.77 | 1.79 | 1.79 | -1.65% | 48,400 |
| Apr 27, 2026 | 1.85 | 1.88 | 1.82 | 1.82 | 1.82 | -3.19% | 1,794,400 |
| Apr 24, 2026 | 1.88 | 1.90 | 1.86 | 1.88 | 1.88 | -2.59% | 336,800 |
| Apr 23, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -4.46% | 338,300 |
| Apr 22, 2026 | 1.95 | 2.03 | 1.95 | 2.02 | 2.02 | 2.02% | 277,100 |
| Apr 21, 2026 | 1.94 | 1.98 | 1.93 | 1.98 | 1.98 | 1.54% | 208,700 |