Wuling Motors Holdings Limited (HKG:0305)
Hong Kong · Delayed Price · Currency is HKD 0.5300
0.00 (0.00%)
Oct 27, 2025, 3:57 PM HKT
Wuling Motors Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | - | 1,890,000 |
| Oct 23, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 1,045,000 |
| Oct 22, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 1,460,000 |
| Oct 21, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | - | 2,140,000 |
| Oct 20, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 1,670,000 |
| Oct 17, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -3.70% | 3,980,000 |
| Oct 16, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | - | 3,710,000 |
| Oct 15, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 3,110,000 |
| Oct 14, 2025 | 0.54 | 0.55 | 0.51 | 0.53 | 0.53 | -1.85% | 4,410,000 |
| Oct 13, 2025 | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | -1.82% | 5,870,000 |
| Oct 10, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -5.17% | 6,250,000 |
| Oct 9, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 2,930,000 |
| Oct 8, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 2,940,200 |
| Oct 6, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 1,680,000 |
| Oct 3, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 2,580,000 |
| Oct 2, 2025 | 0.57 | 0.61 | 0.57 | 0.60 | 0.60 | 5.26% | 6,500,000 |
| Sep 30, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 1.79% | 3,619,500 |
| Sep 29, 2025 | 0.52 | 0.58 | 0.52 | 0.56 | 0.56 | 7.69% | 4,460,400 |
| Sep 26, 2025 | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | -5.45% | 4,810,000 |
| Sep 25, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 3,350,000 |
| Sep 24, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | - | 2,610,000 |
| Sep 23, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 3,370,000 |
| Sep 22, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.69% | 4,716,000 |
| Sep 19, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 2,650,000 |
| Sep 18, 2025 | 0.60 | 0.61 | 0.57 | 0.58 | 0.58 | -3.33% | 6,765,000 |
| Sep 17, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | - | 5,155,000 |
| Sep 16, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | - | 3,460,000 |
| Sep 15, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 3,040,000 |
| Sep 12, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 2,940,000 |
| Sep 11, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 1,560,000 |
| Sep 10, 2025 | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | 1.64% | 4,980,000 |
| Sep 9, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 4,390,000 |
| Sep 8, 2025 | 0.62 | 0.65 | 0.61 | 0.63 | 0.63 | 3.28% | 6,550,000 |
| Sep 5, 2025 | 0.60 | 0.62 | 0.57 | 0.61 | 0.61 | 1.67% | 13,440,000 |
| Sep 4, 2025 | 0.62 | 0.62 | 0.58 | 0.60 | 0.60 | -3.23% | 4,850,000 |
| Sep 3, 2025 | 0.63 | 0.65 | 0.62 | 0.62 | 0.62 | -1.59% | 3,380,000 |
| Sep 2, 2025 | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -4.55% | 8,480,000 |
| Sep 1, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -2.94% | 5,460,000 |
| Aug 29, 2025 | 0.71 | 0.72 | 0.68 | 0.68 | 0.68 | -4.23% | 6,170,000 |
| Aug 28, 2025 | 0.68 | 0.72 | 0.67 | 0.71 | 0.71 | 2.90% | 12,220,000 |
| Aug 27, 2025 | 0.73 | 0.75 | 0.68 | 0.69 | 0.69 | -4.17% | 18,350,000 |
| Aug 26, 2025 | 0.67 | 0.72 | 0.67 | 0.72 | 0.72 | 7.46% | 15,100,000 |
| Aug 25, 2025 | 0.64 | 0.67 | 0.63 | 0.67 | 0.67 | 6.35% | 9,510,000 |
| Aug 22, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -3.08% | 7,488,000 |
| Aug 21, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 1.56% | 5,981,000 |
| Aug 20, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | - | 4,815,100 |
| Aug 19, 2025 | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -4.48% | 10,790,000 |
| Aug 18, 2025 | 0.61 | 0.68 | 0.60 | 0.67 | 0.67 | 11.67% | 15,600,000 |
| Aug 15, 2025 | 0.59 | 0.61 | 0.58 | 0.60 | 0.60 | 1.69% | 7,200,000 |
| Aug 14, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 3.51% | 2,700,000 |