Great Wall Terroir Holdings Limited (HKG:0524)
Hong Kong · Delayed Price · Currency is HKD 1.985
+0.075 (3.93%)
Aug 21, 2026, 1:15 PM HKT
HKG:0524 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 1.96 | 1.97 | 1.82 | 1.82 | 1.82 | -9.00% | 350,000 |
| Aug 7, 2026 | 1.96 | 2.05 | 1.90 | 2.00 | 2.00 | -3.61% | 170,000 |
| Aug 6, 2026 | 1.91 | 2.08 | 1.91 | 2.08 | 2.08 | 6.41% | 230,000 |
| Aug 5, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1 |
| Aug 4, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -5.34% | 11,215 |
| Aug 3, 2026 | 1.97 | 2.12 | 1.97 | 2.06 | 2.06 | 3.52% | 310,040 |
| Jul 31, 2026 | 1.84 | 2.05 | 1.84 | 1.99 | 1.99 | 3.65% | 750,000 |
| Jul 30, 2026 | 1.92 | 2.15 | 1.84 | 1.92 | 1.92 | -8.13% | 240,000 |
| Jul 29, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Jul 28, 2026 | 2.00 | 2.09 | 1.90 | 2.09 | 2.09 | -4.57% | 222,100 |
| Jul 27, 2026 | 2.34 | 2.39 | 2.12 | 2.19 | 2.19 | 0.92% | 530,000 |
| Jul 24, 2026 | 2.25 | 2.25 | 2.15 | 2.17 | 2.17 | -3.56% | 100,480 |
| Jul 23, 2026 | 2.34 | 2.34 | 2.19 | 2.25 | 2.25 | 0.90% | 220,000 |
| Jul 22, 2026 | 2.20 | 2.60 | 2.02 | 2.23 | 2.23 | 3.72% | 521,564 |
| Jul 21, 2026 | 2.07 | 2.35 | 2.01 | 2.15 | 2.15 | 7.50% | 222,000 |
| Jul 20, 2026 | 1.71 | 2.00 | 1.71 | 2.00 | 2.00 | - | 80,000 |
| Jul 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | 51,000 |
| Jul 16, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.99% | 66,543 |
| Jul 15, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -5.58% | 50,000 |
| Jul 14, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Jul 13, 2026 | 2.64 | 2.64 | 2.15 | 2.15 | 2.15 | -21.53% | 355,000 |
| Jul 10, 2026 | 2.77 | 2.77 | 2.61 | 2.74 | 2.74 | 1.86% | 401,000 |
| Jul 9, 2026 | 2.56 | 2.69 | 2.51 | 2.69 | 2.69 | 3.07% | 750,480 |
| Jul 8, 2026 | 2.75 | 2.93 | 2.61 | 2.61 | 2.61 | -4.40% | 550,000 |
| Jul 7, 2026 | 2.83 | 2.90 | 2.72 | 2.73 | 2.73 | -3.19% | 651,422 |
| Jul 6, 2026 | 2.68 | 2.89 | 2.50 | 2.82 | 2.82 | 5.22% | 1,146,334 |
| Jul 3, 2026 | 1.85 | 2.68 | 1.82 | 2.68 | 2.68 | 34.00% | 1,629,300 |
| Jul 2, 2026 | 2.00 | 2.01 | 1.86 | 2.00 | 2.00 | 0.50% | 850,000 |
| Jun 30, 2026 | 1.42 | 1.99 | 1.42 | 1.99 | 1.99 | 22.84% | 919,000 |
| Jun 29, 2026 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 6.58% | 120,000 |
| Jun 26, 2026 | 1.63 | 1.63 | 1.48 | 1.52 | 1.52 | -11.11% | 200,000 |
| Jun 25, 2026 | 1.70 | 1.70 | 1.70 | 1.71 | 1.71 | -3.39% | 132,500 |
| Jun 24, 2026 | 1.71 | 1.77 | 1.70 | 1.77 | 1.77 | -3.80% | 200,000 |
| Jun 23, 2026 | 1.71 | 1.89 | 1.70 | 1.84 | 1.84 | - | 851,260 |
| Jun 22, 2026 | 2.30 | 2.30 | 1.71 | 1.84 | 1.84 | -13.21% | 1,925,000 |
| Jun 18, 2026 | 2.55 | 2.55 | 2.12 | 2.12 | 2.12 | -24.29% | 370,005 |
| Jun 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Jun 16, 2026 | 2.92 | 2.92 | 2.80 | 2.80 | 2.80 | -5.08% | 357,500 |
| Jun 15, 2026 | 3.25 | 3.25 | 2.85 | 2.95 | 2.95 | -4.22% | 678,580 |
| Jun 12, 2026 | 2.79 | 3.25 | 2.79 | 3.08 | 3.08 | 10.39% | 1,261,000 |
| Jun 11, 2026 | 2.51 | 2.83 | 2.51 | 2.79 | 2.79 | 6.08% | 611,750 |