Great Wall Motor Company Limited (HKG:2333)
Hong Kong · Delayed Price · Currency is HKD 14.72
-0.14 (-0.94%)
At close: Dec 5, 2025
Great Wall Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.86 | 14.86 | 14.48 | 14.68 | - | -1.21% | 8,262,637 |
| Dec 4, 2025 | 14.41 | 14.87 | 14.37 | 14.86 | 14.86 | 2.55% | 13,271,340 |
| Dec 3, 2025 | 14.79 | 14.79 | 14.39 | 14.49 | 14.49 | -2.03% | 16,144,280 |
| Dec 2, 2025 | 14.91 | 14.91 | 14.58 | 14.79 | 14.79 | -0.07% | 16,014,000 |
| Dec 1, 2025 | 15.03 | 15.08 | 14.68 | 14.80 | 14.80 | -1.14% | 15,200,834 |
| Nov 28, 2025 | 14.95 | 15.08 | 14.82 | 14.97 | 14.97 | 0.13% | 7,835,000 |
| Nov 27, 2025 | 15.09 | 15.12 | 14.83 | 14.95 | 14.95 | - | 5,273,400 |
| Nov 26, 2025 | 15.12 | 15.16 | 14.89 | 14.95 | 14.95 | 0.40% | 6,840,537 |
| Nov 25, 2025 | 14.92 | 15.06 | 14.82 | 14.89 | 14.89 | 0.61% | 6,320,566 |
| Nov 24, 2025 | 14.65 | 14.88 | 14.63 | 14.80 | 14.80 | 1.93% | 12,266,560 |
| Nov 21, 2025 | 14.72 | 14.74 | 14.40 | 14.52 | 14.52 | -3.71% | 16,945,560 |
| Nov 20, 2025 | 15.05 | 15.17 | 14.90 | 15.08 | 15.08 | -0.07% | 9,134,026 |
| Nov 19, 2025 | 14.99 | 15.15 | 14.99 | 15.09 | 15.09 | 0.27% | 7,736,922 |
| Nov 18, 2025 | 15.63 | 15.63 | 14.89 | 15.05 | 15.05 | -3.71% | 24,431,770 |
| Nov 17, 2025 | 15.74 | 15.74 | 15.28 | 15.63 | 15.63 | 0.06% | 9,199,840 |
| Nov 14, 2025 | 16.21 | 16.24 | 15.50 | 15.62 | 15.62 | -3.70% | 22,392,500 |
| Nov 13, 2025 | 16.48 | 16.48 | 16.08 | 16.22 | 16.22 | -0.12% | 7,446,325 |
| Nov 12, 2025 | 16.39 | 16.41 | 16.14 | 16.24 | 16.24 | -0.31% | 12,591,260 |
| Nov 11, 2025 | 16.72 | 16.72 | 16.07 | 16.29 | 16.29 | -2.10% | 16,149,330 |
| Nov 10, 2025 | 15.53 | 16.75 | 15.42 | 16.64 | 16.64 | 8.19% | 40,850,010 |
| Nov 7, 2025 | 15.53 | 15.78 | 15.26 | 15.38 | 15.38 | -0.97% | 12,269,200 |
| Nov 6, 2025 | 15.44 | 15.64 | 15.26 | 15.53 | 15.53 | 1.84% | 19,710,440 |
| Nov 5, 2025 | 15.08 | 15.30 | 14.73 | 15.25 | 15.25 | 1.13% | 8,509,495 |
| 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% | 15,195,510 |
| Oct 31, 2025 | 15.60 | 15.60 | 15.08 | 15.13 | 15.13 | -3.14% | 18,712,460 |
| Oct 30, 2025 | 15.70 | 15.81 | 15.38 | 15.62 | 15.62 | -0.13% | 16,501,720 |
| Oct 28, 2025 | 15.66 | 15.98 | 15.47 | 15.64 | 15.64 | -0.38% | 18,334,450 |
| Oct 27, 2025 | 15.39 | 15.87 | 14.92 | 15.70 | 15.70 | 1.49% | 26,887,720 |
| Oct 24, 2025 | 15.51 | 15.65 | 15.39 | 15.47 | 15.47 | 0.06% | 14,059,910 |
| Oct 23, 2025 | 15.18 | 15.51 | 15.00 | 15.46 | 15.46 | 1.58% | 10,216,530 |
| Oct 22, 2025 | 15.60 | 15.71 | 15.18 | 15.22 | 15.22 | -2.87% | 11,958,670 |
| Oct 21, 2025 | 15.17 | 15.76 | 15.12 | 15.67 | 15.67 | 3.50% | 22,080,860 |
| Oct 20, 2025 | 15.20 | 15.28 | 14.96 | 15.14 | 15.14 | 1.82% | 21,323,900 |
| Oct 17, 2025 | 15.34 | 15.34 | 14.71 | 14.87 | 14.87 | -3.63% | 25,482,900 |
| Oct 16, 2025 | 15.61 | 15.78 | 15.10 | 15.43 | 15.43 | -1.91% | 31,919,810 |
| Oct 15, 2025 | 15.34 | 15.79 | 15.34 | 15.73 | 15.73 | 2.61% | 16,871,300 |
| Oct 14, 2025 | 16.20 | 16.20 | 15.28 | 15.33 | 15.33 | -4.07% | 30,656,020 |
| Oct 13, 2025 | 16.20 | 16.43 | 15.75 | 15.98 | 15.98 | -4.02% | 29,893,640 |
| Oct 10, 2025 | 16.71 | 17.15 | 16.50 | 16.65 | 16.65 | -0.42% | 17,162,700 |
| Oct 9, 2025 | 17.33 | 17.39 | 16.40 | 16.72 | 16.72 | -2.56% | 28,618,520 |
| Oct 8, 2025 | 16.97 | 17.33 | 16.76 | 17.16 | 17.16 | 1.12% | 7,824,074 |
| 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 | - | 5,115,803 |
| Oct 2, 2025 | 17.43 | 17.69 | 16.60 | 17.00 | 17.00 | 1.19% | 12,940,940 |
| Sep 30, 2025 | 16.88 | 16.94 | 16.38 | 16.80 | 16.80 | 0.48% | 20,873,220 |
| Sep 29, 2025 | 16.71 | 16.78 | 16.40 | 16.72 | 16.72 | 1.46% | 17,626,590 |
| Sep 26, 2025 | 16.44 | 16.79 | 16.29 | 16.48 | 16.48 | 0.24% | 17,533,840 |
| Sep 25, 2025 | 16.62 | 16.70 | 16.28 | 16.44 | 16.44 | -1.14% | 17,664,880 |
| Sep 24, 2025 | 16.64 | 16.86 | 16.54 | 16.63 | 16.63 | -0.06% | 11,995,020 |