Great Wall Terroir Holdings Limited (HKG:0524)
Hong Kong · Delayed Price · Currency is HKD 1.720
-0.070 (-3.91%)
Sep 29, 2026, 3:19 PM HKT
HKG:0524 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |