Skip to main content
logo
Great Wall Motor Company Limited (HKG:2333)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.47
+0.01 (0.06%)
At close: Oct 24, 2025

Great Wall Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202515.1815.5115.0015.4615.461.58%10,224,030
Oct 22, 202515.6015.7115.1815.2215.22-2.87%11,958,679
Oct 21, 202515.1715.7615.1215.6715.673.50%22,081,866
Oct 20, 202515.2015.2814.9615.1415.141.82%21,323,904
Oct 17, 202515.3415.3414.7114.8714.87-3.63%25,492,401
Oct 16, 202515.6115.7815.1015.4315.43-1.91%31,926,817
Oct 15, 202515.3415.7915.3415.7315.732.61%16,876,306
Oct 14, 202516.2016.2015.2815.3315.33-4.07%30,656,521
Oct 13, 202516.2016.4315.7515.9815.98-4.02%29,893,641
Oct 10, 202516.7117.1516.5016.6516.65-0.42%17,163,706
Oct 9, 202517.3317.3916.4016.7216.72-2.56%28,625,022
Oct 8, 202516.9717.3316.7617.1617.161.12%7,839,074
Oct 6, 202517.0017.1316.7716.9716.97-0.18%4,419,724
Oct 3, 202517.0017.0116.7017.0017.00-5,118,803
Oct 2, 202517.4317.6916.6017.0017.001.19%12,943,442
Sep 30, 202516.8816.9416.3816.8016.800.48%20,875,229
Sep 29, 202516.7116.7816.4016.7216.721.46%17,630,093
Sep 26, 202516.4416.7916.2916.4816.480.24%17,533,842
Sep 25, 202516.6216.7016.2816.4416.44-1.14%17,664,885
Sep 24, 202516.6416.8616.5416.6316.63-0.06%11,995,029
Sep 23, 202516.7817.0616.3816.6416.64-1.42%19,295,915
Sep 22, 202517.1317.1516.6316.8816.88-1.40%28,137,706
Sep 19, 202517.3117.4317.0217.1217.12-1.27%18,742,696
Sep 18, 202517.4817.8516.9517.3417.34-0.80%24,070,275
Sep 17, 202517.5917.6917.2217.4817.480.34%20,776,371
Sep 16, 202517.5517.9017.2617.4217.42-0.29%17,553,794
Sep 15, 202517.8217.8217.3817.4717.47-0.85%22,464,564
Sep 12, 202518.2518.3217.4517.6217.62-2.76%45,316,373
Sep 11, 202518.7518.7518.0018.1218.12-3.67%39,544,111
Sep 10, 202519.1319.1718.2718.8118.81-1.67%33,395,717
Sep 9, 202519.2619.2618.8119.1319.130.37%13,421,896
Sep 8, 202519.5019.5018.6619.0619.06-1.14%19,480,002
Sep 5, 202519.1419.5719.0919.2819.280.57%13,553,958
Sep 4, 202519.6819.7018.5019.1719.17-0.98%24,687,683
Sep 3, 202519.4019.6419.0519.3619.360.57%14,832,125
Sep 2, 202519.3319.8619.0419.2519.251.05%28,928,184
Sep 1, 202518.4819.1618.3519.0519.052.47%29,929,740
Aug 29, 202518.4219.1018.2318.5918.590.70%25,990,920
Aug 28, 202518.3218.9818.1818.4618.462.21%30,121,310
Aug 27, 202518.6918.8017.8418.0618.06-3.27%28,078,344
Aug 26, 202518.1019.1317.8018.6718.673.15%37,306,156
Aug 25, 202518.1018.3017.7418.1018.10-0.17%25,557,247
Aug 22, 202518.5918.5917.6618.1318.130.78%34,944,352
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