Great Wall Motor Company Limited (HKG:2333)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
18.13
+0.14 (0.78%)
Aug 22, 2025, 4:08 PM HKT

Great Wall Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202518.5918.5917.6618.1318.130.78%34,945,852
Aug 21, 202516.8518.3016.8517.9917.996.45%54,700,040
Aug 20, 202516.9717.5616.7216.9016.90-1.17%39,919,947
Aug 19, 202517.3417.6316.8717.1017.10-1.61%40,139,049
Aug 18, 202515.9217.8715.9217.3817.3810.21%84,122,808
Aug 15, 202514.8116.0014.6215.7715.775.77%43,418,182
Aug 14, 202514.9014.9914.6014.9114.910.20%26,310,896
Aug 13, 202514.6814.9814.4914.8814.881.92%28,092,331
Aug 12, 202514.1014.9414.0514.6014.603.55%39,876,645
Aug 11, 202513.9414.2113.9214.1014.100.93%14,265,712
Aug 8, 202513.7814.1313.7113.9713.971.09%17,222,854
Aug 7, 202513.6614.1413.6613.8213.820.51%17,179,853
Aug 6, 202513.3813.8513.3113.7513.752.77%21,634,601
Aug 5, 202513.3713.5013.2313.3813.380.15%17,751,204
Aug 4, 202512.6613.3812.6113.3613.365.03%31,017,330
Aug 1, 202512.8213.0612.6212.7212.72-0.93%15,520,078
Jul 31, 202513.3013.3012.7412.8412.84-3.46%33,320,610
Jul 30, 202513.5813.6013.1813.3013.30-2.06%18,345,188
Jul 29, 202513.6013.7013.3213.5813.58-0.59%16,032,090
Jul 28, 202513.8614.0413.6013.6613.66-1.44%14,426,007
Jul 25, 202513.9014.2813.7413.8613.860.29%24,616,858
Jul 24, 202513.6213.8613.4813.8213.821.62%18,018,003
Jul 23, 202513.3013.6613.3013.6013.602.26%31,040,081
Jul 22, 202513.3413.4413.0613.3013.30-16,640,484
Jul 21, 202513.2213.4613.0013.3013.300.61%28,503,727
Jul 18, 202513.3213.4012.9013.2213.22-25,388,712
Jul 17, 202513.0813.3212.9013.2213.221.69%22,368,950
Jul 16, 202513.2013.3212.9413.0013.00-1.52%12,668,491
Jul 15, 202513.1213.5012.9413.2013.200.76%20,637,958
Jul 14, 202512.6013.1012.5413.1013.102.50%18,203,620
Jul 11, 202512.8413.0812.7412.7812.78-0.78%14,593,832
Jul 10, 202512.8212.9012.6612.8812.880.47%11,440,542
Jul 9, 202512.7213.1412.5812.8212.820.79%24,683,237
Jul 8, 202512.6812.7812.5212.7212.72-2.90%19,968,135
Jul 7, 202513.1813.2612.8813.1012.610.15%19,089,345
Jul 4, 202512.8013.4012.7013.0812.592.51%38,396,862
Jul 3, 202512.6012.8612.5612.7612.281.92%22,198,861
Jul 2, 202512.3012.6212.1212.5212.053.64%23,247,908
Jun 30, 202512.2612.3612.0212.0811.63-1.63%13,986,434
Jun 27, 202512.3212.4812.1012.2811.820.66%15,156,974
Jun 26, 202512.3012.3212.0612.2011.74-1.29%12,377,297
Jun 25, 202512.2012.4412.2012.3611.901.64%16,449,818
Jun 24, 202511.8012.1811.8012.1611.703.75%18,472,960
Jun 23, 202511.7611.7811.5211.7211.280.34%10,320,005
Jun 20, 202511.6211.8211.6211.6811.240.52%9,919,319
Jun 19, 202512.0212.2011.5411.6211.18-3.97%25,775,922
Jun 18, 202512.1212.1611.9212.1011.65-0.17%15,166,790
Jun 17, 202512.1812.3412.0612.1211.66-0.33%9,649,747
Jun 16, 202511.9812.2411.9212.1611.701.33%21,588,983
Jun 13, 202512.3812.3811.8012.0011.55-3.07%30,473,418