Li Auto Inc. (HKG:2015)
Hong Kong
· Delayed Price · Currency is HKD 68.90
+1.45 (2.15%)
At close: Mar 9, 2026
Li Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.85 | 69.00 | 64.70 | 68.90 | 68.90 | 2.15% | 14,837,160 |
| Mar 6, 2026 | 65.50 | 67.65 | 65.35 | 67.45 | 67.45 | 2.82% | 8,887,940 |
| Mar 5, 2026 | 66.90 | 68.00 | 65.10 | 65.60 | 65.60 | -0.38% | 9,093,542 |
| Mar 4, 2026 | 65.85 | 66.80 | 64.45 | 65.85 | 65.85 | -1.05% | 11,625,490 |
| Mar 3, 2026 | 68.10 | 69.00 | 65.65 | 66.55 | 66.55 | -2.13% | 15,571,250 |
| Mar 2, 2026 | 67.75 | 70.15 | 67.00 | 68.00 | 68.00 | -1.09% | 12,945,180 |
| Feb 27, 2026 | 69.50 | 69.50 | 68.15 | 68.75 | 68.75 | 0.15% | 10,412,750 |
| Feb 26, 2026 | 71.00 | 71.80 | 68.55 | 68.65 | 68.65 | -4.45% | 16,321,820 |
| Feb 25, 2026 | 72.80 | 73.15 | 70.50 | 71.85 | 71.85 | 0.14% | 12,035,080 |
| Feb 24, 2026 | 71.80 | 73.50 | 71.30 | 71.75 | 71.75 | -1.51% | 10,782,100 |
| Feb 23, 2026 | 70.30 | 73.30 | 70.30 | 72.85 | 72.85 | 3.92% | 5,981,703 |
| Feb 20, 2026 | 71.35 | 71.75 | 69.55 | 70.10 | 70.10 | -2.77% | 4,329,009 |
| Feb 16, 2026 | 71.90 | 72.25 | 69.90 | 72.10 | 72.10 | -0.28% | 2,711,800 |
| Feb 13, 2026 | 72.80 | 73.35 | 71.50 | 72.30 | 72.30 | -2.23% | 13,550,480 |
| Feb 12, 2026 | 75.00 | 75.00 | 73.55 | 73.95 | 73.95 | -1.14% | 7,908,424 |
| Feb 11, 2026 | 73.50 | 75.60 | 73.50 | 74.80 | 74.80 | 2.75% | 12,503,660 |
| Feb 10, 2026 | 72.00 | 73.25 | 70.75 | 72.80 | 72.80 | 1.18% | 11,085,500 |
| Feb 9, 2026 | 73.35 | 73.95 | 70.90 | 71.95 | 71.95 | 0.35% | 19,356,690 |
| Feb 6, 2026 | 68.70 | 73.05 | 68.55 | 71.70 | 71.70 | 3.61% | 29,398,180 |
| Feb 5, 2026 | 67.50 | 69.75 | 67.30 | 69.20 | 69.20 | 1.91% | 14,535,210 |
| Feb 4, 2026 | 66.25 | 69.35 | 65.95 | 67.90 | 67.90 | 3.43% | 16,295,160 |
| Feb 3, 2026 | 64.45 | 66.15 | 63.80 | 65.65 | 65.65 | 1.86% | 10,110,750 |
| Feb 2, 2026 | 65.00 | 65.65 | 63.40 | 64.45 | 64.45 | -2.27% | 12,502,030 |
| Jan 30, 2026 | 67.50 | 67.50 | 65.65 | 65.95 | 65.95 | -2.58% | 10,476,870 |
| Jan 29, 2026 | 68.00 | 68.05 | 66.55 | 67.70 | 67.70 | -1.17% | 14,440,260 |
| Jan 28, 2026 | 65.70 | 68.75 | 64.65 | 68.50 | 68.50 | 4.90% | 20,336,250 |
| Jan 27, 2026 | 66.05 | 66.85 | 65.30 | 65.30 | 65.30 | -0.68% | 6,158,334 |
| Jan 26, 2026 | 65.80 | 66.55 | 64.25 | 65.75 | 65.75 | -0.15% | 12,928,110 |
| Jan 23, 2026 | 66.00 | 67.45 | 65.50 | 65.85 | 65.85 | 0.46% | 17,818,055 |
| Jan 22, 2026 | 63.10 | 65.80 | 63.10 | 65.55 | 65.55 | 4.13% | 20,120,540 |
| Jan 21, 2026 | 61.50 | 63.25 | 61.15 | 62.95 | 62.95 | 1.78% | 8,465,968 |
| Jan 20, 2026 | 62.75 | 63.30 | 61.85 | 61.85 | 61.85 | -1.12% | 8,220,565 |
| Jan 19, 2026 | 62.15 | 63.20 | 61.70 | 62.55 | 62.55 | -0.40% | 7,763,326 |
| Jan 16, 2026 | 64.80 | 65.30 | 62.70 | 62.80 | 62.80 | -2.26% | 10,717,100 |
| Jan 15, 2026 | 63.80 | 65.05 | 63.40 | 64.25 | 64.25 | 0.55% | 8,415,486 |
| Jan 14, 2026 | 65.05 | 65.45 | 63.45 | 63.90 | 63.90 | -1.77% | 12,037,000 |
| Jan 13, 2026 | 66.00 | 66.90 | 64.80 | 65.05 | 65.05 | - | 11,705,769 |
| Jan 12, 2026 | 64.60 | 65.10 | 63.00 | 65.05 | 65.05 | - | 15,608,110 |
| Jan 9, 2026 | 65.45 | 66.20 | 64.85 | 65.05 | 65.05 | -1.36% | 9,191,815 |
| Jan 8, 2026 | 66.60 | 66.60 | 65.10 | 65.95 | 65.95 | -1.27% | 9,054,090 |
| Jan 7, 2026 | 66.80 | 67.40 | 66.25 | 66.80 | 66.80 | -1.69% | 12,289,360 |
| Jan 6, 2026 | 67.35 | 68.55 | 66.95 | 67.95 | 67.95 | 2.41% | 11,678,240 |
| Jan 5, 2026 | 67.05 | 67.05 | 65.75 | 66.35 | 66.35 | -2.50% | 13,275,130 |
| Jan 2, 2026 | 65.80 | 69.35 | 65.60 | 68.05 | 68.05 | 4.93% | 7,998,742 |
| Dec 31, 2025 | 66.40 | 67.05 | 64.30 | 64.85 | 64.85 | -1.44% | 9,135,250 |
| Dec 30, 2025 | 66.05 | 66.45 | 65.40 | 65.80 | 65.80 | -0.45% | 10,411,470 |
| Dec 29, 2025 | 67.05 | 67.95 | 65.90 | 66.10 | 66.10 | 1.61% | 14,948,850 |
| Dec 24, 2025 | 65.00 | 65.50 | 64.75 | 65.05 | 65.05 | -0.15% | 2,444,350 |
| Dec 23, 2025 | 66.05 | 66.40 | 64.85 | 65.15 | 65.15 | -1.36% | 6,378,496 |
| Dec 22, 2025 | 66.00 | 67.65 | 65.70 | 66.05 | 66.05 | 0.92% | 13,487,624 |
| Dec 19, 2025 | 63.15 | 65.50 | 63.10 | 65.45 | 65.45 | 3.81% | 26,107,270 |
| Dec 18, 2025 | 63.00 | 63.15 | 62.20 | 63.05 | 63.05 | -1.64% | 11,063,020 |
| Dec 17, 2025 | 64.20 | 64.60 | 63.50 | 64.10 | 64.10 | -0.16% | 10,584,240 |
| Dec 16, 2025 | 65.20 | 65.25 | 63.75 | 64.20 | 64.20 | -2.13% | 9,556,968 |
| Dec 15, 2025 | 65.80 | 67.80 | 65.60 | 65.60 | 65.60 | -2.89% | 9,199,980 |
| Dec 12, 2025 | 66.40 | 67.65 | 66.15 | 67.55 | 67.55 | 2.89% | 10,226,870 |
| Dec 11, 2025 | 66.75 | 67.00 | 65.60 | 65.65 | 65.65 | -1.65% | 9,717,781 |
| Dec 10, 2025 | 67.50 | 67.60 | 66.30 | 66.75 | 66.75 | -1.40% | 12,842,254 |
| Dec 9, 2025 | 69.55 | 69.90 | 67.60 | 67.70 | 67.70 | -2.80% | 11,185,060 |
| Dec 8, 2025 | 69.50 | 70.25 | 69.10 | 69.65 | 69.65 | -0.36% | 10,862,120 |
| Dec 5, 2025 | 69.00 | 69.90 | 68.30 | 69.90 | 69.90 | 0.72% | 12,298,540 |
| Dec 4, 2025 | 68.15 | 69.65 | 67.00 | 69.40 | 69.40 | -0.50% | 16,839,800 |
| Dec 3, 2025 | 70.00 | 70.45 | 69.60 | 69.75 | 69.75 | - | 9,275,158 |
| Dec 2, 2025 | 69.90 | 70.05 | 69.00 | 69.75 | 69.75 | -0.78% | 10,446,410 |
| Dec 1, 2025 | 71.75 | 71.75 | 69.90 | 70.30 | 70.30 | -2.29% | 14,238,890 |
| Nov 28, 2025 | 72.40 | 72.90 | 71.05 | 71.95 | 71.95 | -0.83% | 10,574,240 |
| Nov 27, 2025 | 71.65 | 73.45 | 71.40 | 72.55 | 72.55 | 1.19% | 11,971,250 |
| Nov 26, 2025 | 72.00 | 72.70 | 71.55 | 71.70 | 71.70 | -0.42% | 9,281,786 |
| Nov 25, 2025 | 71.35 | 72.45 | 70.80 | 72.00 | 72.00 | 0.91% | 11,898,200 |
| Nov 24, 2025 | 69.95 | 71.35 | 69.35 | 71.35 | 71.35 | 3.93% | 15,627,700 |
| Nov 21, 2025 | 69.15 | 69.75 | 68.40 | 68.65 | 68.65 | -2.00% | 13,921,400 |
| Nov 20, 2025 | 70.60 | 71.25 | 69.15 | 70.05 | 70.05 | -1.75% | 21,752,160 |
| Nov 19, 2025 | 73.35 | 73.35 | 71.15 | 71.30 | 71.30 | -2.60% | 15,984,590 |
| Nov 18, 2025 | 73.60 | 74.35 | 72.55 | 73.20 | 73.20 | -2.92% | 14,391,740 |
| Nov 17, 2025 | 77.35 | 78.05 | 75.25 | 75.40 | 75.40 | -2.52% | 17,907,030 |
| Nov 14, 2025 | 78.00 | 78.40 | 77.05 | 77.35 | 77.35 | -2.27% | 9,421,346 |
| Nov 13, 2025 | 78.65 | 79.70 | 77.70 | 79.15 | 79.15 | -0.88% | 10,575,930 |
| Nov 12, 2025 | 79.85 | 80.95 | 79.40 | 79.85 | 79.85 | 0.25% | 9,435,061 |
| Nov 11, 2025 | 79.15 | 79.90 | 78.55 | 79.65 | 79.65 | 0.38% | 8,490,752 |
| Nov 10, 2025 | 78.40 | 79.90 | 77.80 | 79.35 | 79.35 | 2.39% | 8,907,580 |
| Nov 7, 2025 | 78.60 | 78.95 | 77.25 | 77.50 | 77.50 | -1.77% | 6,670,097 |
| Nov 6, 2025 | 78.50 | 79.35 | 77.70 | 78.90 | 78.90 | 2.00% | 11,137,640 |
| Nov 5, 2025 | 76.60 | 77.95 | 76.00 | 77.35 | 77.35 | -0.51% | 12,211,430 |
| Nov 4, 2025 | 79.85 | 80.10 | 77.15 | 77.75 | 77.75 | -3.89% | 19,089,050 |
| Nov 3, 2025 | 80.10 | 81.95 | 78.80 | 80.90 | 80.90 | 1.44% | 16,963,940 |
| Oct 31, 2025 | 80.10 | 80.90 | 79.20 | 79.75 | 79.75 | -0.99% | 12,488,500 |
| Oct 30, 2025 | 81.60 | 82.00 | 79.90 | 80.55 | 80.55 | -1.29% | 23,587,790 |
| Oct 28, 2025 | 83.60 | 83.60 | 81.25 | 81.60 | 81.60 | -2.39% | 17,342,630 |
| Oct 27, 2025 | 84.40 | 84.55 | 82.50 | 83.60 | 83.60 | -1.76% | 30,427,960 |
| Oct 24, 2025 | 86.20 | 87.15 | 83.10 | 85.10 | 85.10 | -2.07% | 23,237,580 |
| Oct 23, 2025 | 85.25 | 87.60 | 84.60 | 86.90 | 86.90 | 1.22% | 7,454,459 |
| Oct 22, 2025 | 85.50 | 86.30 | 84.75 | 85.85 | 85.85 | -0.92% | 8,043,450 |
| Oct 21, 2025 | 87.40 | 88.30 | 86.55 | 86.65 | 86.65 | 0.29% | 11,501,290 |
| Oct 20, 2025 | 87.30 | 87.45 | 85.70 | 86.40 | 86.40 | 1.71% | 10,019,720 |
| Oct 17, 2025 | 87.75 | 88.20 | 84.50 | 84.95 | 84.95 | -3.79% | 15,692,590 |
| Oct 16, 2025 | 88.65 | 89.80 | 87.40 | 88.30 | 88.30 | -1.51% | 12,652,950 |
| Oct 15, 2025 | 88.05 | 90.10 | 87.35 | 89.65 | 89.65 | 3.40% | 14,038,250 |
| Oct 14, 2025 | 89.50 | 90.60 | 86.35 | 86.70 | 86.70 | -2.53% | 19,252,950 |
| Oct 13, 2025 | 89.60 | 90.85 | 87.20 | 88.95 | 88.95 | -3.47% | 33,096,150 |
| Oct 10, 2025 | 93.00 | 94.00 | 91.35 | 92.15 | 92.15 | -2.59% | 17,442,950 |