Great Wall Terroir Holdings Limited (HKG:0524)
Hong Kong · Delayed Price · Currency is HKD 1.650
+0.040 (2.48%)
Oct 21, 2026, 3:34 PM HKT
HKG:0524 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1.62 | 1.69 | 1.62 | 1.65 | 1.65 | 2.48% | 160,000 |
| Oct 20, 2026 | 1.64 | 1.72 | 1.61 | 1.61 | 1.61 | -5.01% | 366,250 |
| Oct 16, 2026 | 1.70 | 1.78 | 1.69 | 1.70 | 1.70 | 0.30% | 220,060 |
| Oct 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.03% | 10,000 |
| Oct 14, 2026 | 1.74 | 1.89 | 1.73 | 1.73 | 1.73 | - | 550,000 |
| Oct 13, 2026 | 1.71 | 1.82 | 1.68 | 1.73 | 1.73 | 0.88% | 570,000 |
| Oct 12, 2026 | 1.75 | 1.77 | 1.66 | 1.71 | 1.71 | - | 310,000 |
| Oct 9, 2026 | 1.78 | 1.79 | 1.63 | 1.71 | 1.71 | -5.00% | 700,000 |
| Oct 8, 2026 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | 1.12% | 63,000 |
| Oct 7, 2026 | 1.80 | 1.90 | 1.76 | 1.78 | 1.78 | -1.11% | 250,000 |
| Oct 6, 2026 | 1.77 | 1.80 | 1.75 | 1.80 | 1.80 | 4.96% | 275,040 |
| Oct 5, 2026 | 1.80 | 1.80 | 1.61 | 1.72 | 1.72 | -4.72% | 200,968 |
| Oct 2, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 4.65% | 50,000 |
| Sep 30, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Sep 29, 2026 | 1.84 | 1.84 | 1.71 | 1.72 | 1.72 | -3.91% | 380,000 |
| Sep 28, 2026 | 1.96 | 1.96 | 1.71 | 1.79 | 1.79 | -0.28% | 360,000 |
| Sep 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.37% | 10,000 |
| Sep 24, 2026 | 1.79 | 1.97 | 1.79 | 1.82 | 1.82 | -1.36% | 370,000 |
| Sep 23, 2026 | 2.00 | 2.00 | 1.84 | 1.85 | 1.85 | -7.98% | 226,000 |
| Sep 22, 2026 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | 5.25% | 51,000 |
| Sep 21, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 10,000 |
| Sep 18, 2026 | 1.90 | 1.90 | 1.84 | 1.91 | 1.91 | -0.26% | 23,000 |
| Sep 17, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Sep 16, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -4.52% | 40,000 |
| Sep 15, 2026 | 1.95 | 2.01 | 1.91 | 1.99 | 1.99 | -1.49% | 95,103 |
| Sep 14, 2026 | 2.14 | 2.15 | 2.02 | 2.02 | 2.02 | 1.00% | 140,300 |
| Sep 11, 2026 | 2.15 | 2.18 | 2.00 | 2.00 | 2.00 | -4.76% | 130,000 |
| Sep 10, 2026 | 2.12 | 2.25 | 2.10 | 2.10 | 2.10 | -0.47% | 168,750 |
| Sep 9, 2026 | 2.20 | 2.28 | 2.11 | 2.11 | 2.11 | -0.47% | 130,000 |
| Sep 8, 2026 | 2.07 | 2.25 | 2.02 | 2.12 | 2.12 | 2.42% | 460,000 |
| Sep 7, 2026 | 1.89 | 2.25 | 1.89 | 2.07 | 2.07 | 11.59% | 320,000 |
| Sep 4, 2026 | 2.03 | 2.03 | 1.85 | 1.86 | 1.86 | -6.08% | 220,000 |
| Sep 3, 2026 | 2.01 | 2.03 | 1.95 | 1.98 | 1.98 | 1.28% | 201,250 |
| Sep 2, 2026 | 1.92 | 2.03 | 1.92 | 1.95 | 1.95 | -3.94% | 235,000 |
| Sep 1, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 40,000 |
| Aug 31, 2026 | 1.91 | 2.03 | 1.91 | 2.03 | 2.03 | - | 120,000 |
| Aug 28, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Aug 27, 2026 | 1.91 | 2.03 | 1.91 | 2.03 | 2.03 | - | 110,000 |
| Aug 26, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Aug 25, 2026 | 1.99 | 2.04 | 1.93 | 2.03 | 2.03 | 2.27% | 200,000 |
| Aug 24, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | 128,000 |
| Aug 21, 2026 | 1.84 | 1.99 | 1.84 | 1.99 | 1.99 | 3.93% | 100,060 |
| Aug 20, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 2.69% | 60,000 |
| Aug 19, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.80% | 50,000 |
| Aug 18, 2026 | 2.07 | 2.07 | 1.81 | 1.88 | 1.88 | 2.46% | 310,000 |
| Aug 17, 2026 | 1.86 | 1.86 | 1.79 | 1.83 | 1.83 | -1.08% | 98,000 |
| Aug 14, 2026 | 1.90 | 2.00 | 1.82 | 1.85 | 1.85 | -0.54% | 500,000 |
| Aug 13, 2026 | 1.89 | 1.90 | 1.86 | 1.86 | 1.86 | 3.33% | 70,000 |
| Aug 12, 2026 | 1.86 | 1.91 | 1.80 | 1.80 | 1.80 | -2.96% | 230,500 |
| Aug 11, 2026 | 1.82 | 1.94 | 1.82 | 1.86 | 1.86 | 1.92% | 160,000 |