Skip to main content
logo
Great Wall Motor Company Limited (HKG:2333)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.38
-0.06 (-0.42%)
At close: Dec 24, 2025

Great Wall Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202514.5014.5314.2714.3814.38-0.42%4,505,512
Dec 23, 202514.6614.7514.3214.4414.44-1.43%9,848,182
Dec 22, 202514.5014.7914.5014.6514.651.31%8,579,154
Dec 19, 202514.3014.4614.2114.4614.460.91%28,827,230
Dec 18, 202514.4814.4814.1014.3314.33-1.17%10,707,310
Dec 17, 202514.7814.7814.4014.5014.50-1.23%8,650,990
Dec 16, 202514.9014.9214.4814.6814.68-1.08%9,161,400
Dec 15, 202514.9815.2714.7314.8414.84-0.93%12,002,809
Dec 12, 202514.9215.0514.5914.9814.980.88%9,897,491
Dec 11, 202514.7114.9914.4614.8514.850.88%10,819,580
Dec 10, 202514.6514.7214.4114.7214.720.96%10,149,404
Dec 9, 202514.6114.6614.4414.5814.580.28%13,036,951
Dec 8, 202514.7614.8614.4014.5414.54-1.22%15,852,430
Dec 5, 202514.8614.8614.4814.7214.72-0.94%10,055,610
Dec 4, 202514.4114.8714.3714.8614.862.55%13,271,340
Dec 3, 202514.7914.7914.3914.4914.49-2.03%16,144,280
Dec 2, 202514.9114.9114.5814.7914.79-0.07%16,014,000
Dec 1, 202515.0315.0814.6814.8014.80-1.14%15,200,834
Nov 28, 202514.9515.0814.8214.9714.970.13%7,835,000
Nov 27, 202515.0915.1214.8314.9514.95-5,273,400
Nov 26, 202515.1215.1614.8914.9514.950.40%6,840,537
Nov 25, 202514.9215.0614.8214.8914.890.61%6,320,566
Nov 24, 202514.6514.8814.6314.8014.801.93%12,266,560
Nov 21, 202514.7214.7414.4014.5214.52-3.71%16,945,560
Nov 20, 202515.0515.1714.9015.0815.08-0.07%9,134,026
Nov 19, 202514.9915.1514.9915.0915.090.27%7,736,922
Nov 18, 202515.6315.6314.8915.0515.05-3.71%24,431,770
Nov 17, 202515.7415.7415.2815.6315.630.06%9,199,840
Nov 14, 202516.2116.2415.5015.6215.62-3.70%22,392,500
Nov 13, 202516.4816.4816.0816.2216.22-0.12%7,446,325
Nov 12, 202516.3916.4116.1416.2416.24-0.31%12,591,260
Nov 11, 202516.7216.7216.0716.2916.29-2.10%16,149,330
Nov 10, 202515.5316.7515.4216.6416.648.19%40,850,010
Nov 7, 202515.5315.7815.2615.3815.38-0.97%12,269,200
Nov 6, 202515.4415.6415.2615.5315.531.84%19,710,440
Nov 5, 202515.0815.3014.7315.2515.251.13%8,509,495
Nov 4, 202515.1415.3415.0015.0815.08-0.40%9,592,851
Nov 3, 202515.4015.6115.0315.1415.140.07%15,195,510
Oct 31, 202515.6015.6015.0815.1315.13-3.14%18,712,460
Oct 30, 202515.7015.8115.3815.6215.62-0.13%16,501,720
Oct 28, 202515.6615.9815.4715.6415.64-0.38%18,334,450
Oct 27, 202515.3915.8714.9215.7015.701.49%26,887,720
Oct 24, 202515.5115.6515.3915.4715.470.06%14,059,910
Oct 23, 202515.1815.5115.0015.4615.461.58%10,216,530
Oct 22, 202515.6015.7115.1815.2215.22-2.87%11,958,670
Oct 21, 202515.1715.7615.1215.6715.673.50%22,080,860
Oct 20, 202515.2015.2814.9615.1415.141.82%21,323,900
Oct 17, 202515.3415.3414.7114.8714.87-3.63%25,482,900
Oct 16, 202515.6115.7815.1015.4315.43-1.91%31,919,810
Oct 15, 202515.3415.7915.3415.7315.732.61%16,871,300