Great Wall Motor Company Limited (HKG:2333)
Hong Kong · Delayed Price · Currency is HKD 8.40
+0.03 (0.30%)
Aug 14, 2026, 4:08 PM HKT
Great Wall Motor Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.41 | 8.42 | 8.30 | 8.40 | 8.40 | 0.30% | 8,004,581 |
| Aug 13, 2026 | 8.63 | 8.63 | 8.33 | 8.38 | 8.38 | -2.90% | 17,419,100 |
| Aug 12, 2026 | 8.78 | 8.78 | 8.57 | 8.63 | 8.63 | -1.60% | 13,420,210 |
| Aug 11, 2026 | 8.97 | 9.00 | 8.76 | 8.77 | 8.77 | -1.96% | 14,200,693 |
| Aug 10, 2026 | 8.70 | 8.94 | 8.66 | 8.94 | 8.94 | 3.77% | 18,189,748 |
| Aug 7, 2026 | 8.90 | 8.90 | 8.61 | 8.62 | 8.62 | -2.38% | 14,237,681 |
| Aug 6, 2026 | 8.91 | 8.91 | 8.75 | 8.83 | 8.83 | -1.94% | 11,813,173 |
| Aug 5, 2026 | 8.80 | 9.00 | 8.67 | 9.00 | 9.00 | 2.16% | 12,277,759 |
| Aug 4, 2026 | 9.04 | 9.04 | 8.67 | 8.81 | 8.81 | -1.67% | 16,632,870 |
| Aug 3, 2026 | 9.10 | 9.15 | 8.88 | 8.96 | 8.96 | -1.32% | 13,776,049 |
| Jul 31, 2026 | 9.30 | 9.30 | 8.99 | 9.08 | 9.08 | -2.89% | 21,422,609 |
| Jul 30, 2026 | 9.24 | 9.54 | 9.22 | 9.35 | 9.35 | 1.19% | 18,113,915 |
| Jul 29, 2026 | 8.96 | 9.34 | 8.96 | 9.24 | 9.24 | 3.12% | 22,268,059 |
| Jul 28, 2026 | 8.89 | 9.07 | 8.81 | 8.96 | 8.96 | 0.79% | 13,727,700 |
| Jul 27, 2026 | 8.90 | 8.94 | 8.78 | 8.89 | 8.89 | 0.45% | 6,048,649 |
| Jul 24, 2026 | 8.85 | 8.94 | 8.73 | 8.85 | 8.85 | -1.01% | 8,177,108 |
| Jul 23, 2026 | 8.84 | 9.01 | 8.74 | 8.94 | 8.94 | 0.79% | 13,485,733 |
| Jul 22, 2026 | 8.97 | 9.03 | 8.83 | 8.87 | 8.87 | -2.42% | 9,669,827 |
| Jul 21, 2026 | 9.18 | 9.41 | 9.06 | 9.09 | 9.09 | -0.22% | 15,274,600 |
| Jul 20, 2026 | 8.66 | 9.14 | 8.66 | 9.11 | 9.11 | 5.20% | 15,953,234 |
| Jul 17, 2026 | 8.88 | 9.06 | 8.51 | 8.66 | 8.66 | -1.70% | 22,916,640 |
| Jul 16, 2026 | 8.78 | 8.94 | 8.66 | 8.81 | 8.81 | 0.23% | 15,390,810 |
| Jul 15, 2026 | 8.61 | 8.97 | 8.50 | 8.79 | 8.79 | 1.03% | 17,772,589 |
| Jul 14, 2026 | 8.55 | 8.70 | 8.41 | 8.70 | 8.70 | 2.11% | 12,501,572 |
| Jul 13, 2026 | 8.65 | 8.67 | 8.37 | 8.52 | 8.52 | -1.39% | 9,901,077 |
| Jul 10, 2026 | 8.56 | 8.84 | 8.43 | 8.64 | 8.64 | 1.77% | 16,771,108 |
| Jul 9, 2026 | 8.76 | 8.76 | 8.40 | 8.49 | 8.49 | -3.08% | 14,622,140 |
| Jul 8, 2026 | 8.80 | 8.88 | 8.45 | 8.76 | 8.76 | 1.51% | 21,934,150 |
| Jul 7, 2026 | 8.92 | 9.04 | 8.58 | 8.63 | 8.63 | -2.71% | 19,123,610 |
| Jul 6, 2026 | 9.00 | 9.13 | 8.80 | 8.87 | 8.87 | 0.23% | 18,442,240 |
| Jul 3, 2026 | 8.46 | 8.87 | 8.46 | 8.85 | 8.85 | 5.61% | 28,979,600 |
| Jul 2, 2026 | 8.68 | 8.69 | 8.23 | 8.38 | 8.38 | -0.33% | 41,925,107 |
| Jun 30, 2026 | 9.09 | 9.13 | 8.69 | 8.81 | 8.41 | -3.50% | 30,448,702 |
| Jun 29, 2026 | 9.11 | 9.26 | 9.00 | 9.13 | 8.71 | 0.44% | 15,817,844 |
| Jun 26, 2026 | 9.30 | 9.30 | 8.98 | 9.09 | 8.67 | -2.47% | 19,968,724 |
| Jun 25, 2026 | 9.45 | 9.53 | 9.27 | 9.32 | 8.89 | -2.92% | 22,007,036 |
| Jun 24, 2026 | 9.87 | 9.87 | 9.44 | 9.60 | 9.16 | -1.13% | 16,744,048 |
| Jun 23, 2026 | 9.76 | 10.00 | 9.67 | 9.71 | 9.27 | -0.51% | 24,868,603 |
| Jun 22, 2026 | 10.10 | 10.10 | 9.51 | 9.76 | 9.31 | -3.37% | 33,991,616 |
| Jun 18, 2026 | 10.03 | 10.29 | 9.73 | 10.10 | 9.64 | -1.08% | 36,834,160 |
| Jun 17, 2026 | 10.39 | 10.39 | 10.10 | 10.21 | 9.74 | -1.83% | 10,152,190 |
| Jun 16, 2026 | 10.60 | 10.61 | 10.29 | 10.40 | 9.93 | -1.89% | 11,670,500 |
| Jun 15, 2026 | 10.66 | 10.88 | 10.53 | 10.60 | 10.12 | -0.19% | 10,942,780 |
| Jun 12, 2026 | 10.28 | 10.68 | 10.25 | 10.62 | 10.14 | 3.61% | 18,701,500 |
| Jun 11, 2026 | 10.36 | 10.37 | 10.12 | 10.25 | 9.78 | -0.97% | 12,079,340 |
| Jun 10, 2026 | 10.21 | 10.37 | 9.98 | 10.35 | 9.88 | 1.37% | 16,284,850 |
| Jun 9, 2026 | 10.24 | 10.31 | 10.14 | 10.21 | 9.74 | 0.10% | 12,059,190 |
| Jun 8, 2026 | 10.36 | 10.36 | 9.97 | 10.20 | 9.73 | -1.64% | 10,179,486 |
| Jun 5, 2026 | 10.38 | 10.46 | 10.23 | 10.37 | 9.90 | 0.10% | 13,729,820 |
| Jun 4, 2026 | 10.47 | 10.47 | 10.21 | 10.36 | 9.89 | -1.05% | 8,161,902 |