Li Auto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 78.650 | 79.350 | 76.050 | 77.000 | 77.000 | 5,584,902 |
| 2024-08-09 | 76.600 | 78.900 | 76.500 | 78.400 | 78.400 | 11,079,670 |
| 2024-08-08 | 74.000 | 75.600 | 72.550 | 74.350 | 74.350 | 8,217,281 |
| 2024-08-07 | 73.600 | 76.700 | 71.900 | 74.550 | 74.550 | 10,626,620 |
| 2024-08-06 | 74.700 | 75.150 | 72.850 | 73.050 | 73.050 | 7,800,710 |
| 2024-08-05 | 72.900 | 75.350 | 71.150 | 72.300 | 72.300 | 8,382,684 |
| 2024-08-02 | 75.400 | 75.800 | 73.850 | 74.400 | 74.400 | 6,468,335 |
| 2024-08-01 | 77.300 | 77.450 | 75.250 | 75.850 | 75.850 | 4,092,144 |
| 2024-07-31 | 73.600 | 77.050 | 73.500 | 76.700 | 76.700 | 7,401,369 |
| 2024-07-30 | 74.850 | 75.050 | 72.800 | 73.600 | 73.600 | 7,173,591 |
| 2024-07-29 | 74.850 | 74.950 | 72.850 | 73.750 | 73.750 | 6,408,353 |
| 2024-07-26 | 74.300 | 74.950 | 73.300 | 74.550 | 74.550 | 6,310,110 |
| 2024-07-25 | 73.450 | 74.650 | 72.600 | 73.150 | 73.150 | 8,343,473 |
| 2024-07-24 | 77.200 | 77.200 | 74.000 | 74.500 | 74.500 | 10,203,620 |
| 2024-07-23 | 79.550 | 80.400 | 77.500 | 77.650 | 77.650 | 8,484,853 |
| 2024-07-22 | 77.050 | 78.600 | 75.650 | 78.450 | 78.450 | 5,137,227 |
| 2024-07-19 | 77.850 | 78.900 | 76.600 | 77.250 | 77.250 | 7,333,840 |
| 2024-07-18 | 78.950 | 79.750 | 78.050 | 79.100 | 79.100 | 6,148,859 |
| 2024-07-17 | 81.350 | 82.050 | 79.800 | 80.350 | 80.350 | 9,125,023 |
| 2024-07-16 | 79.250 | 80.800 | 77.600 | 78.500 | 78.500 | 9,333,260 |
| 2024-07-15 | 82.300 | 83.000 | 79.150 | 79.900 | 79.900 | 9,570,570 |
| 2024-07-12 | 83.500 | 84.000 | 82.300 | 83.450 | 83.450 | 9,676,763 |
| 2024-07-11 | 80.500 | 82.750 | 80.400 | 82.550 | 82.550 | 13,307,910 |
| 2024-07-10 | 78.200 | 80.200 | 77.000 | 77.100 | 77.100 | 7,960,990 |
| 2024-07-09 | 78.300 | 79.800 | 77.150 | 78.650 | 78.650 | 10,126,340 |
| 2024-07-08 | 79.000 | 80.800 | 77.600 | 78.250 | 78.250 | 8,013,308 |
| 2024-07-05 | 81.000 | 81.650 | 77.850 | 79.250 | 79.250 | 10,116,690 |
| 2024-07-04 | 80.900 | 82.950 | 80.500 | 80.800 | 80.800 | 18,862,609 |
| 2024-07-03 | 76.750 | 78.600 | 75.200 | 77.750 | 77.750 | 15,354,130 |
| 2024-07-02 | 74.700 | 75.950 | 73.200 | 73.800 | 73.800 | 11,918,380 |
| 2024-06-28 | 71.050 | 72.000 | 70.000 | 70.300 | 70.300 | 6,631,245 |
| 2024-06-27 | 73.200 | 74.350 | 71.700 | 72.200 | 72.200 | 7,816,095 |
| 2024-06-26 | 71.900 | 73.950 | 71.000 | 73.300 | 73.300 | 8,770,968 |
| 2024-06-25 | 71.750 | 72.100 | 69.700 | 70.450 | 70.450 | 8,777,641 |
| 2024-06-24 | 69.150 | 70.300 | 68.750 | 70.250 | 70.250 | 4,776,005 |
| 2024-06-21 | 70.300 | 70.650 | 68.650 | 69.150 | 69.150 | 12,143,670 |
| 2024-06-20 | 73.900 | 73.900 | 70.700 | 71.200 | 71.200 | 7,083,283 |
| 2024-06-19 | 71.950 | 73.950 | 71.450 | 73.950 | 73.950 | 9,031,928 |
| 2024-06-18 | 72.450 | 72.750 | 70.900 | 71.150 | 71.150 | 11,262,620 |
| 2024-06-17 | 73.400 | 74.700 | 72.550 | 73.400 | 73.400 | 6,263,200 |
| 2024-06-14 | 74.950 | 75.400 | 73.750 | 73.750 | 73.750 | 8,318,234 |
| 2024-06-13 | 74.250 | 75.200 | 73.650 | 74.400 | 74.400 | 11,719,740 |
| 2024-06-12 | 74.700 | 74.950 | 72.800 | 72.950 | 72.950 | 12,319,440 |
| 2024-06-11 | 76.050 | 76.450 | 74.200 | 75.850 | 75.850 | 16,307,510 |
| 2024-06-07 | 78.500 | 79.700 | 75.800 | 78.100 | 78.100 | 37,798,008 |
| 2024-06-06 | 79.300 | 80.300 | 78.450 | 78.950 | 78.950 | 8,211,959 |
| 2024-06-05 | 78.850 | 80.400 | 78.500 | 79.100 | 79.100 | 8,202,383 |
| 2024-06-04 | 80.000 | 80.750 | 78.700 | 79.550 | 79.550 | 13,405,370 |
| 2024-06-03 | 80.100 | 83.250 | 79.650 | 82.300 | 82.300 | 13,580,530 |
| 2024-05-31 | 80.800 | 81.950 | 77.900 | 78.150 | 78.150 | 24,162,711 |
| 2024-05-30 | 79.200 | 79.650 | 77.600 | 77.850 | 77.850 | 10,855,440 |
| 2024-05-29 | 80.200 | 80.500 | 78.800 | 79.900 | 79.900 | 10,896,630 |
| 2024-05-28 | 81.600 | 82.050 | 79.250 | 80.500 | 80.500 | 9,248,100 |
| 2024-05-27 | 79.750 | 82.250 | 78.100 | 81.300 | 81.300 | 12,579,930 |
| 2024-05-24 | 77.700 | 79.800 | 76.800 | 78.250 | 78.250 | 14,045,440 |
| 2024-05-23 | 81.600 | 82.000 | 78.200 | 78.900 | 78.900 | 17,639,150 |
| 2024-05-22 | 81.800 | 83.850 | 80.000 | 82.200 | 82.200 | 24,591,449 |
| 2024-05-21 | 85.250 | 85.450 | 80.150 | 80.650 | 80.650 | 48,495,312 |
| 2024-05-20 | 97.350 | 100.70 | 97.050 | 99.900 | 99.900 | 12,319,510 |
| 2024-05-17 | 98.500 | 98.500 | 94.150 | 95.900 | 95.900 | 17,174,631 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.