Skip to main content
logo
Great Wall Motor Company Limited (HKG:2333)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
13.22
-0.03 (-0.23%)
At close: Feb 9, 2026

Great Wall Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202613.2613.5413.1713.19--0.45%9,308,808
Feb 6, 202613.3013.3513.1013.2513.25-0.45%7,414,164
Feb 5, 202613.0113.3212.9813.3113.311.76%9,041,816
Feb 4, 202613.0113.2012.9113.0813.080.46%13,747,430
Feb 3, 202612.7913.0812.6813.0213.022.36%35,657,000
Feb 2, 202613.1013.1012.5312.7212.72-4.00%49,187,212
Jan 30, 202613.5513.5513.1513.2513.25-2.21%14,147,680
Jan 29, 202613.4313.5513.2313.5513.550.89%20,149,750
Jan 28, 202613.1313.4913.0613.4313.432.21%15,534,360
Jan 27, 202613.2413.2413.0513.1413.14-0.76%19,326,528
Jan 26, 202613.8613.8713.2013.2413.24-4.54%32,985,350
Jan 23, 202613.6013.8913.3613.8713.871.76%33,324,640
Jan 22, 202613.8013.8913.5213.6313.63-0.80%12,522,960
Jan 21, 202613.6813.7613.4413.7413.740.44%14,704,700
Jan 20, 202613.8313.8813.6013.6813.68-0.94%11,597,750
Jan 19, 202613.9914.0713.8113.8113.81-1.71%10,396,780
Jan 16, 202614.2014.2913.9714.0514.05-0.57%10,343,100
Jan 15, 202614.2914.3413.9314.1314.13-0.14%21,008,590
Jan 14, 202614.3014.5014.0214.1514.15-1.32%22,359,164
Jan 13, 202614.1514.4014.1514.3414.342.36%20,224,280
Jan 12, 202614.5014.5213.9414.0114.01-2.71%32,575,350
Jan 9, 202614.6014.6114.3414.4014.40-0.69%14,684,710
Jan 8, 202614.5514.6014.3514.5014.50-1.02%12,316,950
Jan 7, 202614.6714.6714.3214.6514.650.21%13,383,860
Jan 6, 202614.2114.6414.2114.6214.623.03%17,730,040
Jan 5, 202615.1515.1514.0014.1914.19-6.15%40,579,280
Jan 2, 202615.2715.2714.9315.1215.12-1.18%4,524,333
Dec 31, 202514.8015.3614.8015.3015.303.24%19,308,326
Dec 30, 202514.7814.9114.6314.8214.821.09%11,810,000
Dec 29, 202514.5515.1314.5014.6614.661.95%23,295,990
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