Great Wall Terroir Holdings Limited (HKG:0524)
Hong Kong · Delayed Price · Currency is HKD 1.990
+0.070 (3.65%)
Jul 31, 2026, 3:54 PM HKT
HKG:0524 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 2.43 | 2.65 | 2.36 | 2.63 | 2.63 | 8.23% | 272,000 |
| Jun 9, 2026 | 2.33 | 2.44 | 2.25 | 2.43 | 2.43 | -0.82% | 1,365,298 |
| Jun 8, 2026 | 2.64 | 2.64 | 2.11 | 2.45 | 2.45 | -3.92% | 1,663,700 |
| Jun 5, 2026 | 2.10 | 2.60 | 2.10 | 2.55 | 2.55 | 24.39% | 1,961,018 |
| Jun 4, 2026 | 2.00 | 2.05 | 1.99 | 2.05 | 2.05 | - | 433,828 |
| Jun 3, 2026 | 1.95 | 2.05 | 1.95 | 2.05 | 2.05 | 4.06% | 857,000 |
| Jun 2, 2026 | 1.95 | 1.99 | 1.93 | 1.97 | 1.97 | 1.03% | 932,800 |
| Jun 1, 2026 | 1.94 | 1.96 | 1.60 | 1.95 | 1.95 | - | 1,504,350 |
| May 29, 2026 | 1.75 | 1.99 | 1.75 | 1.95 | 1.95 | 11.43% | 2,017,380 |
| May 28, 2026 | 1.47 | 1.75 | 1.47 | 1.75 | 1.75 | 19.05% | 2,251,000 |
| May 27, 2026 | 1.43 | 1.47 | 1.41 | 1.47 | 1.47 | 4.26% | 622,000 |
| May 26, 2026 | 1.10 | 1.52 | 1.10 | 1.41 | 1.41 | 31.78% | 4,312,666 |
| May 22, 2026 | 0.80 | 1.20 | 0.80 | 1.07 | 1.07 | 40.79% | 2,058,540 |
| May 21, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 60 |
| May 20, 2026 | 0.85 | 0.85 | 0.76 | 0.76 | 0.76 | -11.63% | 300,000 |