Li Auto Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 117.20 | 120.90 | 116.10 | 119.80 | 119.80 | 3,036,289 |
| 2024-02-14 | 114.60 | 120.10 | 113.10 | 119.60 | 119.60 | 2,723,071 |
| 2024-02-09 | 117.60 | 117.60 | 113.70 | 116.90 | 116.90 | 2,466,159 |
| 2024-02-08 | 118.20 | 122.30 | 118.00 | 119.10 | 119.10 | 5,998,285 |
| 2024-02-07 | 119.80 | 124.00 | 116.10 | 117.10 | 117.10 | 8,755,404 |
| 2024-02-06 | 110.30 | 119.70 | 109.40 | 119.00 | 119.00 | 10,156,620 |
| 2024-02-05 | 109.30 | 114.10 | 109.30 | 111.00 | 111.00 | 5,515,595 |
| 2024-02-02 | 114.70 | 119.60 | 110.80 | 111.80 | 111.80 | 9,783,484 |
| 2024-02-01 | 110.00 | 112.00 | 107.10 | 109.20 | 109.20 | 7,981,573 |
| 2024-01-31 | 107.80 | 109.80 | 105.20 | 106.00 | 106.00 | 4,036,694 |
| 2024-01-30 | 108.50 | 109.60 | 106.60 | 107.60 | 107.60 | 5,079,919 |
| 2024-01-29 | 108.20 | 109.90 | 107.40 | 109.30 | 109.30 | 6,965,611 |
| 2024-01-26 | 109.40 | 109.40 | 105.80 | 106.90 | 106.90 | 8,053,124 |
| 2024-01-25 | 108.00 | 111.90 | 105.80 | 111.30 | 111.30 | 8,414,565 |
| 2024-01-24 | 112.00 | 112.90 | 105.20 | 111.90 | 111.90 | 11,021,160 |
| 2024-01-23 | 105.00 | 113.00 | 105.00 | 111.50 | 111.50 | 12,773,720 |
| 2024-01-22 | 110.00 | 110.40 | 102.40 | 104.70 | 104.70 | 9,971,998 |
| 2024-01-19 | 112.80 | 113.90 | 108.40 | 110.20 | 110.20 | 8,901,058 |
| 2024-01-18 | 114.10 | 115.80 | 110.70 | 113.20 | 113.20 | 6,606,848 |
| 2024-01-17 | 118.00 | 118.00 | 112.90 | 114.00 | 114.00 | 10,681,120 |
| 2024-01-16 | 118.00 | 121.40 | 115.70 | 117.60 | 117.60 | 8,921,351 |
| 2024-01-15 | 124.60 | 124.60 | 118.70 | 120.70 | 120.70 | 8,991,590 |
| 2024-01-12 | 128.90 | 128.90 | 125.60 | 126.10 | 126.10 | 4,641,630 |
| 2024-01-11 | 126.00 | 131.30 | 125.40 | 130.70 | 130.70 | 7,192,834 |
| 2024-01-10 | 130.00 | 130.00 | 124.50 | 125.20 | 125.20 | 9,265,701 |
| 2024-01-09 | 132.10 | 135.60 | 130.50 | 131.00 | 131.00 | 4,192,198 |
| 2024-01-08 | 135.00 | 135.00 | 131.00 | 131.60 | 131.60 | 5,491,092 |
| 2024-01-05 | 138.00 | 140.50 | 134.70 | 134.90 | 134.90 | 6,278,644 |
| 2024-01-04 | 138.30 | 140.70 | 138.30 | 140.10 | 140.10 | 4,426,385 |
| 2024-01-03 | 137.00 | 137.90 | 134.00 | 137.00 | 137.00 | 6,438,890 |
| 2024-01-02 | 146.80 | 146.80 | 137.50 | 139.40 | 139.40 | 9,239,049 |
| 2023-12-29 | 144.90 | 147.70 | 144.60 | 147.10 | 147.10 | 7,743,683 |
| 2023-12-28 | 138.40 | 146.80 | 138.40 | 144.50 | 144.50 | 10,741,760 |
| 2023-12-27 | 134.60 | 137.30 | 132.70 | 136.90 | 136.90 | 10,103,120 |
| 2023-12-22 | 128.80 | 131.60 | 127.60 | 128.20 | 128.20 | 7,957,240 |
| 2023-12-21 | 131.80 | 132.00 | 128.60 | 128.80 | 128.80 | 9,033,618 |
| 2023-12-20 | 136.60 | 138.00 | 134.20 | 135.40 | 135.40 | 5,600,194 |
| 2023-12-19 | 133.90 | 136.30 | 133.20 | 135.40 | 135.40 | 3,815,410 |
| 2023-12-18 | 139.00 | 139.00 | 134.40 | 135.50 | 135.50 | 6,061,956 |
| 2023-12-15 | 139.00 | 142.70 | 137.30 | 139.60 | 139.60 | 9,787,129 |
| 2023-12-14 | 137.70 | 139.70 | 136.00 | 137.20 | 137.20 | 5,693,430 |
| 2023-12-13 | 136.00 | 136.50 | 134.00 | 135.60 | 135.60 | 4,709,421 |
| 2023-12-12 | 138.90 | 140.60 | 137.20 | 138.70 | 138.70 | 5,085,954 |
| 2023-12-11 | 135.60 | 138.70 | 133.60 | 137.40 | 137.40 | 4,807,664 |
| 2023-12-08 | 138.00 | 138.40 | 133.20 | 135.70 | 135.70 | 7,275,012 |
| 2023-12-07 | 141.60 | 142.00 | 137.40 | 139.60 | 139.60 | 4,545,525 |
| 2023-12-06 | 140.20 | 143.20 | 139.20 | 141.60 | 141.60 | 5,392,109 |
| 2023-12-05 | 141.60 | 142.10 | 138.10 | 139.90 | 139.90 | 6,165,377 |
| 2023-12-04 | 143.20 | 143.70 | 138.90 | 141.70 | 141.70 | 23,027,750 |
| 2023-12-01 | 145.30 | 147.70 | 143.30 | 146.60 | 146.60 | 26,737,920 |
| 2023-11-30 | 152.00 | 152.00 | 143.70 | 145.80 | 145.80 | 13,935,400 |
| 2023-11-29 | 160.10 | 161.50 | 150.70 | 152.50 | 152.50 | 8,474,830 |
| 2023-11-28 | 156.80 | 159.50 | 155.00 | 157.90 | 157.90 | 5,155,862 |
| 2023-11-27 | 163.20 | 163.20 | 151.90 | 158.30 | 158.30 | 6,470,440 |
| 2023-11-24 | 164.50 | 164.50 | 160.40 | 161.10 | 161.10 | 5,561,314 |
| 2023-11-23 | 159.90 | 164.70 | 159.20 | 164.60 | 164.60 | 5,281,922 |
| 2023-11-22 | 159.80 | 162.40 | 157.50 | 158.60 | 158.60 | 4,833,975 |
| 2023-11-21 | 165.10 | 166.90 | 158.30 | 159.50 | 159.50 | 8,407,524 |
| 2023-11-20 | 161.00 | 163.50 | 158.80 | 160.90 | 160.90 | 11,819,690 |
| 2023-11-17 | 152.30 | 158.90 | 150.20 | 157.10 | 157.10 | 11,092,390 |
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.