Wuling Motors Holdings Limited (HKG:0305)
Hong Kong · Delayed Price · Currency is HKD 0.5700
-0.0100 (-1.72%)
Aug 13, 2025, 4:08 PM HKT
Wuling Motors Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -1.69% | 5,120,000 |
| Aug 11, 2025 | 0.58 | 0.61 | 0.56 | 0.59 | 0.59 | 1.72% | 9,050,000 |
| Aug 8, 2025 | 0.53 | 0.60 | 0.53 | 0.58 | 0.58 | 9.43% | 19,930,000 |
| Aug 7, 2025 | 0.56 | 0.57 | 0.53 | 0.53 | 0.53 | -3.64% | 4,070,000 |
| Aug 6, 2025 | 0.59 | 0.60 | 0.55 | 0.55 | 0.55 | 5.77% | 23,112,000 |
| Aug 5, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | 6.12% | 5,800,000 |
| Aug 4, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 1,160,000 |
| Aug 1, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 4.17% | 6,840,000 |
| Jul 31, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.03% | 2,880,100 |
| Jul 30, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -3.00% | 2,138,000 |
| Jul 29, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 3.09% | 4,360,000 |
| Jul 28, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -4.90% | 8,530,000 |
| Jul 25, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 1,680,000 |
| Jul 24, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 1,930,000 |
| Jul 23, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 2,570,000 |
| Jul 22, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 3,660,000 |
| Jul 21, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -1.92% | 6,970,000 |
| Jul 18, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | - | 3,450,000 |
| Jul 17, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | - | 2,180,000 |
| Jul 16, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 2,300,000 |
| Jul 15, 2025 | 0.54 | 0.54 | 0.50 | 0.52 | 0.52 | -3.70% | 5,760,000 |
| Jul 14, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 9.09% | 8,530,000 |
| Jul 11, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 3.13% | 9,820,000 |
| Jul 10, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 2.13% | 2,760,000 |
| Jul 9, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 2,280,000 |
| Jul 8, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 1,922,000 |
| Jul 7, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 2.11% | 5,890,000 |
| Jul 4, 2025 | 0.47 | 0.50 | 0.45 | 0.48 | 0.48 | 4.40% | 9,110,000 |
| Jul 3, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.15% | 960,000 |
| Jul 2, 2025 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | - | 4,290,000 |
| Jun 30, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | 1.09% | 4,290,100 |
| Jun 27, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | 3.37% | 8,080,000 |
| Jun 26, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 1.14% | 2,140,100 |
| Jun 25, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 1,200,050 |
| Jun 24, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.35% | 2,940,000 |
| Jun 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | 850,000 |
| Jun 20, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 510,000 |
| Jun 19, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.43 | -3.33% | 3,900,000 |
| Jun 18, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.44 | 4.65% | 2,040,000 |
| Jun 17, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 770,000 |
| Jun 16, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.43 | 2.35% | 1,910,000 |
| Jun 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -1.16% | 1,310,000 |
| Jun 12, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 1,700,000 |
| Jun 11, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 1.18% | 1,920,000 |
| Jun 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | - | 1,350,000 |
| Jun 9, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.42 | 1.19% | 2,270,000 |
| Jun 6, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 1,770,000 |
| Jun 5, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 1,870,100 |
| Jun 4, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 2,940,000 |
| Jun 3, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 2.38% | 840,000 |