Great Wall Motor Company Limited (HKG:2333)
Hong Kong · Delayed Price · Currency is HKD 15.62
-0.60 (-3.70%)
Nov 14, 2025, 4:08 PM HKT
Great Wall Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 16.21 | 16.24 | 15.50 | 15.62 | 15.62 | -3.70% | 22,397,000 |
| Nov 13, 2025 | 16.48 | 16.48 | 16.08 | 16.22 | 16.22 | -0.12% | 7,447,325 |
| Nov 12, 2025 | 16.39 | 16.41 | 16.14 | 16.24 | 16.24 | -0.31% | 12,593,761 |
| Nov 11, 2025 | 16.72 | 16.72 | 16.07 | 16.29 | 16.29 | -2.10% | 16,151,833 |
| Nov 10, 2025 | 15.53 | 16.75 | 15.42 | 16.64 | 16.64 | 8.19% | 40,850,013 |
| Nov 7, 2025 | 15.53 | 15.78 | 15.26 | 15.38 | 15.38 | -0.97% | 12,283,207 |
| Nov 6, 2025 | 15.44 | 15.64 | 15.26 | 15.53 | 15.53 | 1.84% | 19,710,948 |
| Nov 5, 2025 | 15.08 | 15.30 | 14.73 | 15.25 | 15.25 | 1.13% | 8,514,995 |
| Nov 4, 2025 | 15.14 | 15.34 | 15.00 | 15.08 | 15.08 | -0.40% | 9,592,851 |
| Nov 3, 2025 | 15.40 | 15.61 | 15.03 | 15.14 | 15.14 | 0.07% | 15,198,517 |
| Oct 31, 2025 | 15.60 | 15.60 | 15.08 | 15.13 | 15.13 | -3.14% | 18,712,463 |
| Oct 30, 2025 | 15.70 | 15.81 | 15.38 | 15.62 | 15.62 | -0.13% | 16,501,723 |
| Oct 28, 2025 | 15.66 | 15.98 | 15.47 | 15.64 | 15.64 | -0.38% | 18,334,451 |
| Oct 27, 2025 | 15.39 | 15.87 | 14.92 | 15.70 | 15.70 | 1.49% | 26,887,723 |
| Oct 24, 2025 | 15.51 | 15.65 | 15.39 | 15.47 | 15.47 | 0.06% | 14,073,913 |
| Oct 23, 2025 | 15.18 | 15.51 | 15.00 | 15.46 | 15.46 | 1.58% | 10,224,030 |
| Oct 22, 2025 | 15.60 | 15.71 | 15.18 | 15.22 | 15.22 | -2.87% | 11,958,679 |
| Oct 21, 2025 | 15.17 | 15.76 | 15.12 | 15.67 | 15.67 | 3.50% | 22,081,866 |
| Oct 20, 2025 | 15.20 | 15.28 | 14.96 | 15.14 | 15.14 | 1.82% | 21,323,904 |
| Oct 17, 2025 | 15.34 | 15.34 | 14.71 | 14.87 | 14.87 | -3.63% | 25,492,401 |
| Oct 16, 2025 | 15.61 | 15.78 | 15.10 | 15.43 | 15.43 | -1.91% | 31,926,817 |
| Oct 15, 2025 | 15.34 | 15.79 | 15.34 | 15.73 | 15.73 | 2.61% | 16,876,306 |
| Oct 14, 2025 | 16.20 | 16.20 | 15.28 | 15.33 | 15.33 | -4.07% | 30,656,521 |
| Oct 13, 2025 | 16.20 | 16.43 | 15.75 | 15.98 | 15.98 | -4.02% | 29,893,641 |
| Oct 10, 2025 | 16.71 | 17.15 | 16.50 | 16.65 | 16.65 | -0.42% | 17,163,706 |
| Oct 9, 2025 | 17.33 | 17.39 | 16.40 | 16.72 | 16.72 | -2.56% | 28,625,022 |
| Oct 8, 2025 | 16.97 | 17.33 | 16.76 | 17.16 | 17.16 | 1.12% | 7,839,074 |
| Oct 6, 2025 | 17.00 | 17.13 | 16.77 | 16.97 | 16.97 | -0.18% | 4,419,724 |
| Oct 3, 2025 | 17.00 | 17.01 | 16.70 | 17.00 | 17.00 | - | 5,118,803 |
| Oct 2, 2025 | 17.43 | 17.69 | 16.60 | 17.00 | 17.00 | 1.19% | 12,943,442 |
| Sep 30, 2025 | 16.88 | 16.94 | 16.38 | 16.80 | 16.80 | 0.48% | 20,875,229 |
| Sep 29, 2025 | 16.71 | 16.78 | 16.40 | 16.72 | 16.72 | 1.46% | 17,630,093 |
| Sep 26, 2025 | 16.44 | 16.79 | 16.29 | 16.48 | 16.48 | 0.24% | 17,533,842 |
| Sep 25, 2025 | 16.62 | 16.70 | 16.28 | 16.44 | 16.44 | -1.14% | 17,664,885 |
| Sep 24, 2025 | 16.64 | 16.86 | 16.54 | 16.63 | 16.63 | -0.06% | 11,995,029 |
| Sep 23, 2025 | 16.78 | 17.06 | 16.38 | 16.64 | 16.64 | -1.42% | 19,295,915 |
| Sep 22, 2025 | 17.13 | 17.15 | 16.63 | 16.88 | 16.88 | -1.40% | 28,137,706 |
| Sep 19, 2025 | 17.31 | 17.43 | 17.02 | 17.12 | 17.12 | -1.27% | 18,742,696 |
| Sep 18, 2025 | 17.48 | 17.85 | 16.95 | 17.34 | 17.34 | -0.80% | 24,070,275 |
| Sep 17, 2025 | 17.59 | 17.69 | 17.22 | 17.48 | 17.48 | 0.34% | 20,776,371 |
| Sep 16, 2025 | 17.55 | 17.90 | 17.26 | 17.42 | 17.42 | -0.29% | 17,553,794 |
| Sep 15, 2025 | 17.82 | 17.82 | 17.38 | 17.47 | 17.47 | -0.85% | 22,464,564 |
| Sep 12, 2025 | 18.25 | 18.32 | 17.45 | 17.62 | 17.62 | -2.76% | 45,316,373 |
| Sep 11, 2025 | 18.75 | 18.75 | 18.00 | 18.12 | 18.12 | -3.67% | 39,544,111 |
| Sep 10, 2025 | 19.13 | 19.17 | 18.27 | 18.81 | 18.81 | -1.67% | 33,395,717 |
| Sep 9, 2025 | 19.26 | 19.26 | 18.81 | 19.13 | 19.13 | 0.37% | 13,421,896 |
| Sep 8, 2025 | 19.50 | 19.50 | 18.66 | 19.06 | 19.06 | -1.14% | 19,480,002 |
| Sep 5, 2025 | 19.14 | 19.57 | 19.09 | 19.28 | 19.28 | 0.57% | 13,553,958 |
| Sep 4, 2025 | 19.68 | 19.70 | 18.50 | 19.17 | 19.17 | -0.98% | 24,687,683 |
| Sep 3, 2025 | 19.40 | 19.64 | 19.05 | 19.36 | 19.36 | 0.57% | 14,832,125 |