Great Wall Motor Company Limited (HKG:2333)
18.13
+0.14 (0.78%)
Aug 22, 2025, 4:08 PM HKT
Great Wall Motor Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 18.59 | 18.59 | 17.66 | 18.13 | 18.13 | 0.78% | 34,945,852 |
Aug 21, 2025 | 16.85 | 18.30 | 16.85 | 17.99 | 17.99 | 6.45% | 54,700,040 |
Aug 20, 2025 | 16.97 | 17.56 | 16.72 | 16.90 | 16.90 | -1.17% | 39,919,947 |
Aug 19, 2025 | 17.34 | 17.63 | 16.87 | 17.10 | 17.10 | -1.61% | 40,139,049 |
Aug 18, 2025 | 15.92 | 17.87 | 15.92 | 17.38 | 17.38 | 10.21% | 84,122,808 |
Aug 15, 2025 | 14.81 | 16.00 | 14.62 | 15.77 | 15.77 | 5.77% | 43,418,182 |
Aug 14, 2025 | 14.90 | 14.99 | 14.60 | 14.91 | 14.91 | 0.20% | 26,310,896 |
Aug 13, 2025 | 14.68 | 14.98 | 14.49 | 14.88 | 14.88 | 1.92% | 28,092,331 |
Aug 12, 2025 | 14.10 | 14.94 | 14.05 | 14.60 | 14.60 | 3.55% | 39,876,645 |
Aug 11, 2025 | 13.94 | 14.21 | 13.92 | 14.10 | 14.10 | 0.93% | 14,265,712 |
Aug 8, 2025 | 13.78 | 14.13 | 13.71 | 13.97 | 13.97 | 1.09% | 17,222,854 |
Aug 7, 2025 | 13.66 | 14.14 | 13.66 | 13.82 | 13.82 | 0.51% | 17,179,853 |
Aug 6, 2025 | 13.38 | 13.85 | 13.31 | 13.75 | 13.75 | 2.77% | 21,634,601 |
Aug 5, 2025 | 13.37 | 13.50 | 13.23 | 13.38 | 13.38 | 0.15% | 17,751,204 |
Aug 4, 2025 | 12.66 | 13.38 | 12.61 | 13.36 | 13.36 | 5.03% | 31,017,330 |
Aug 1, 2025 | 12.82 | 13.06 | 12.62 | 12.72 | 12.72 | -0.93% | 15,520,078 |
Jul 31, 2025 | 13.30 | 13.30 | 12.74 | 12.84 | 12.84 | -3.46% | 33,320,610 |
Jul 30, 2025 | 13.58 | 13.60 | 13.18 | 13.30 | 13.30 | -2.06% | 18,345,188 |
Jul 29, 2025 | 13.60 | 13.70 | 13.32 | 13.58 | 13.58 | -0.59% | 16,032,090 |
Jul 28, 2025 | 13.86 | 14.04 | 13.60 | 13.66 | 13.66 | -1.44% | 14,426,007 |
Jul 25, 2025 | 13.90 | 14.28 | 13.74 | 13.86 | 13.86 | 0.29% | 24,616,858 |
Jul 24, 2025 | 13.62 | 13.86 | 13.48 | 13.82 | 13.82 | 1.62% | 18,018,003 |
Jul 23, 2025 | 13.30 | 13.66 | 13.30 | 13.60 | 13.60 | 2.26% | 31,040,081 |
Jul 22, 2025 | 13.34 | 13.44 | 13.06 | 13.30 | 13.30 | - | 16,640,484 |
Jul 21, 2025 | 13.22 | 13.46 | 13.00 | 13.30 | 13.30 | 0.61% | 28,503,727 |
Jul 18, 2025 | 13.32 | 13.40 | 12.90 | 13.22 | 13.22 | - | 25,388,712 |
Jul 17, 2025 | 13.08 | 13.32 | 12.90 | 13.22 | 13.22 | 1.69% | 22,368,950 |
Jul 16, 2025 | 13.20 | 13.32 | 12.94 | 13.00 | 13.00 | -1.52% | 12,668,491 |
Jul 15, 2025 | 13.12 | 13.50 | 12.94 | 13.20 | 13.20 | 0.76% | 20,637,958 |
Jul 14, 2025 | 12.60 | 13.10 | 12.54 | 13.10 | 13.10 | 2.50% | 18,203,620 |
Jul 11, 2025 | 12.84 | 13.08 | 12.74 | 12.78 | 12.78 | -0.78% | 14,593,832 |
Jul 10, 2025 | 12.82 | 12.90 | 12.66 | 12.88 | 12.88 | 0.47% | 11,440,542 |
Jul 9, 2025 | 12.72 | 13.14 | 12.58 | 12.82 | 12.82 | 0.79% | 24,683,237 |
Jul 8, 2025 | 12.68 | 12.78 | 12.52 | 12.72 | 12.72 | -2.90% | 19,968,135 |
Jul 7, 2025 | 13.18 | 13.26 | 12.88 | 13.10 | 12.61 | 0.15% | 19,089,345 |
Jul 4, 2025 | 12.80 | 13.40 | 12.70 | 13.08 | 12.59 | 2.51% | 38,396,862 |
Jul 3, 2025 | 12.60 | 12.86 | 12.56 | 12.76 | 12.28 | 1.92% | 22,198,861 |
Jul 2, 2025 | 12.30 | 12.62 | 12.12 | 12.52 | 12.05 | 3.64% | 23,247,908 |
Jun 30, 2025 | 12.26 | 12.36 | 12.02 | 12.08 | 11.63 | -1.63% | 13,986,434 |
Jun 27, 2025 | 12.32 | 12.48 | 12.10 | 12.28 | 11.82 | 0.66% | 15,156,974 |
Jun 26, 2025 | 12.30 | 12.32 | 12.06 | 12.20 | 11.74 | -1.29% | 12,377,297 |
Jun 25, 2025 | 12.20 | 12.44 | 12.20 | 12.36 | 11.90 | 1.64% | 16,449,818 |
Jun 24, 2025 | 11.80 | 12.18 | 11.80 | 12.16 | 11.70 | 3.75% | 18,472,960 |
Jun 23, 2025 | 11.76 | 11.78 | 11.52 | 11.72 | 11.28 | 0.34% | 10,320,005 |
Jun 20, 2025 | 11.62 | 11.82 | 11.62 | 11.68 | 11.24 | 0.52% | 9,919,319 |
Jun 19, 2025 | 12.02 | 12.20 | 11.54 | 11.62 | 11.18 | -3.97% | 25,775,922 |
Jun 18, 2025 | 12.12 | 12.16 | 11.92 | 12.10 | 11.65 | -0.17% | 15,166,790 |
Jun 17, 2025 | 12.18 | 12.34 | 12.06 | 12.12 | 11.66 | -0.33% | 9,649,747 |
Jun 16, 2025 | 11.98 | 12.24 | 11.92 | 12.16 | 11.70 | 1.33% | 21,588,983 |
Jun 13, 2025 | 12.38 | 12.38 | 11.80 | 12.00 | 11.55 | -3.07% | 30,473,418 |