Li Auto Inc. (HKG:2015)
Hong Kong
· Delayed Price · Currency is HKD 69.90
+0.50 (0.72%)
At close: Dec 5, 2025
Li Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 96.60 | 97.40 | 94.45 | 94.60 | 94.60 | -0.94% | 20,876,930 |
| Oct 8, 2025 | 95.80 | 95.90 | 93.50 | 95.50 | 95.50 | -0.83% | 6,869,109 |
| Oct 6, 2025 | 96.65 | 97.65 | 96.10 | 96.30 | 96.30 | -3.31% | 6,347,197 |
| Oct 3, 2025 | 100.60 | 100.90 | 97.40 | 99.60 | 99.60 | -2.35% | 6,918,418 |
| Oct 2, 2025 | 99.60 | 103.30 | 98.80 | 102.00 | 102.00 | 0.59% | 9,229,117 |
| Sep 30, 2025 | 98.55 | 101.50 | 97.65 | 101.40 | 101.40 | 2.89% | 22,085,110 |
| Sep 29, 2025 | 100.70 | 102.50 | 97.15 | 98.55 | 98.55 | -1.55% | 34,416,880 |
| Sep 26, 2025 | 101.30 | 104.00 | 99.80 | 100.10 | 100.10 | -1.86% | 24,938,810 |
| Sep 25, 2025 | 98.75 | 103.00 | 97.90 | 102.00 | 102.00 | 3.29% | 18,939,650 |
| Sep 24, 2025 | 97.15 | 99.40 | 96.20 | 98.75 | 98.75 | 1.59% | 9,634,429 |
| Sep 23, 2025 | 99.55 | 99.85 | 96.35 | 97.20 | 97.20 | -2.36% | 14,034,700 |
| Sep 22, 2025 | 101.00 | 102.00 | 98.50 | 99.55 | 99.55 | -1.14% | 13,180,020 |
| Sep 19, 2025 | 102.90 | 103.00 | 100.20 | 100.70 | 100.70 | -1.08% | 16,014,880 |
| Sep 18, 2025 | 103.50 | 105.20 | 100.10 | 101.80 | 101.80 | -2.58% | 21,727,040 |
| Sep 17, 2025 | 100.30 | 105.30 | 99.50 | 104.50 | 104.50 | 4.40% | 32,052,200 |
| Sep 16, 2025 | 100.50 | 100.90 | 98.75 | 100.10 | 100.10 | 2.61% | 21,541,710 |
| Sep 15, 2025 | 94.00 | 98.40 | 94.00 | 97.55 | 97.55 | 4.56% | 26,141,350 |
| Sep 12, 2025 | 94.00 | 94.55 | 92.90 | 93.30 | 93.30 | 1.14% | 11,221,300 |
| Sep 11, 2025 | 94.10 | 94.10 | 91.25 | 92.25 | 92.25 | -3.00% | 21,414,400 |
| Sep 10, 2025 | 94.95 | 96.50 | 94.20 | 95.10 | 95.10 | - | 12,276,350 |
| Sep 9, 2025 | 92.70 | 95.40 | 92.50 | 95.10 | 95.10 | 3.15% | 20,388,580 |
| Sep 8, 2025 | 92.70 | 93.80 | 91.55 | 92.20 | 92.20 | -1.02% | 15,879,480 |
| Sep 5, 2025 | 93.60 | 95.40 | 92.70 | 93.15 | 93.15 | 0.43% | 25,711,170 |
| Sep 4, 2025 | 93.95 | 94.40 | 92.55 | 92.75 | 92.75 | 0.16% | 17,312,000 |
| Sep 3, 2025 | 94.55 | 95.40 | 92.45 | 92.60 | 92.60 | 0.98% | 16,522,180 |
| Sep 2, 2025 | 91.10 | 93.50 | 90.20 | 91.70 | 91.70 | -0.38% | 13,784,510 |
| Sep 1, 2025 | 91.65 | 93.35 | 90.60 | 92.05 | 92.05 | 0.38% | 19,467,520 |
| Aug 29, 2025 | 90.70 | 93.90 | 89.80 | 91.70 | 91.70 | 4.03% | 26,918,110 |
| Aug 28, 2025 | 87.85 | 89.20 | 86.80 | 88.15 | 88.15 | -3.56% | 27,492,570 |
| Aug 27, 2025 | 94.55 | 94.65 | 91.00 | 91.40 | 91.40 | -1.30% | 19,402,080 |
| Aug 26, 2025 | 94.00 | 94.25 | 92.15 | 92.60 | 92.60 | -1.96% | 18,415,210 |
| Aug 25, 2025 | 93.15 | 94.95 | 91.70 | 94.45 | 94.45 | 2.38% | 27,358,350 |
| Aug 22, 2025 | 91.20 | 92.40 | 91.00 | 92.25 | 92.25 | 1.37% | 18,731,940 |
| Aug 21, 2025 | 92.00 | 92.00 | 90.30 | 91.00 | 91.00 | -1.25% | 16,277,670 |
| Aug 20, 2025 | 93.35 | 93.50 | 92.05 | 92.15 | 92.15 | -1.44% | 16,809,370 |
| Aug 19, 2025 | 95.00 | 95.00 | 93.40 | 93.50 | 93.50 | -2.40% | 18,603,780 |
| Aug 18, 2025 | 95.10 | 97.55 | 95.10 | 95.80 | 95.80 | 1.16% | 13,754,450 |
| Aug 15, 2025 | 93.90 | 94.85 | 93.05 | 94.70 | 94.70 | -0.94% | 20,822,050 |
| Aug 14, 2025 | 97.80 | 98.40 | 95.25 | 95.60 | 95.60 | -1.60% | 21,246,510 |
| Aug 13, 2025 | 94.75 | 97.50 | 93.90 | 97.15 | 97.15 | 3.30% | 28,031,110 |
| Aug 12, 2025 | 94.25 | 95.40 | 93.25 | 94.05 | 94.05 | -1.05% | 19,006,180 |
| Aug 11, 2025 | 97.25 | 97.60 | 94.65 | 95.05 | 95.05 | -1.50% | 19,442,660 |
| Aug 8, 2025 | 96.70 | 98.45 | 96.00 | 96.50 | 96.50 | 0.05% | 16,535,560 |
| Aug 7, 2025 | 96.60 | 96.90 | 95.05 | 96.45 | 96.45 | -0.87% | 22,841,860 |
| Aug 6, 2025 | 100.80 | 100.80 | 97.05 | 97.30 | 97.30 | -5.35% | 35,902,710 |
| Aug 5, 2025 | 101.00 | 106.80 | 99.50 | 102.80 | 102.80 | 1.58% | 34,675,020 |
| Aug 4, 2025 | 100.00 | 101.30 | 97.90 | 101.20 | 101.20 | 0.70% | 22,668,240 |
| Aug 1, 2025 | 102.20 | 102.70 | 100.20 | 100.50 | 100.50 | -3.18% | 25,540,170 |
| Jul 31, 2025 | 105.00 | 105.60 | 102.60 | 103.80 | 103.80 | -0.67% | 25,198,650 |
| Jul 30, 2025 | 109.00 | 109.80 | 104.10 | 104.50 | 104.50 | -12.84% | 68,315,980 |
| Jul 29, 2025 | 116.20 | 120.30 | 115.40 | 119.90 | 119.90 | 3.45% | 16,729,280 |
| Jul 28, 2025 | 116.90 | 117.40 | 114.60 | 115.90 | 115.90 | -0.86% | 9,640,522 |
| Jul 25, 2025 | 117.80 | 117.80 | 115.10 | 116.90 | 116.90 | -1.60% | 15,208,160 |
| Jul 24, 2025 | 120.80 | 121.40 | 118.20 | 118.80 | 118.80 | -2.14% | 14,192,810 |
| Jul 23, 2025 | 121.00 | 122.20 | 118.60 | 121.40 | 121.40 | 0.58% | 12,020,800 |
| Jul 22, 2025 | 120.60 | 121.40 | 118.60 | 120.70 | 120.70 | -1.79% | 11,611,990 |
| Jul 21, 2025 | 126.80 | 128.10 | 121.60 | 122.90 | 122.90 | -1.29% | 18,891,320 |
| Jul 18, 2025 | 125.40 | 125.90 | 121.10 | 124.50 | 124.50 | 0.32% | 16,378,800 |
| Jul 17, 2025 | 114.60 | 125.70 | 113.70 | 124.10 | 124.10 | 9.73% | 41,012,260 |
| Jul 16, 2025 | 114.10 | 114.80 | 112.40 | 113.10 | 113.10 | 0.09% | 8,895,003 |