Great Wall Motor Company Limited (HKG:2333)
Hong Kong · Delayed Price · Currency is HKD 6.53
+0.30 (4.82%)
Nov 5, 2026, 4:08 PM HKT
Great Wall Motor Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 6.35 | 6.56 | 6.33 | 6.53 | 6.53 | 4.82% | 29,437,572 |
| Nov 4, 2026 | 6.32 | 6.32 | 6.02 | 6.23 | 6.23 | -1.43% | 29,471,572 |
| Nov 3, 2026 | 6.26 | 6.45 | 6.18 | 6.32 | 6.32 | 1.04% | 20,246,012 |
| Nov 2, 2026 | 6.32 | 6.45 | 6.13 | 6.25 | 6.25 | -3.70% | 30,475,990 |
| Oct 30, 2026 | 6.54 | 6.60 | 6.45 | 6.49 | 6.49 | -0.92% | 16,628,000 |
| Oct 29, 2026 | 6.71 | 6.71 | 6.52 | 6.55 | 6.55 | -2.24% | 9,767,074 |
| Oct 28, 2026 | 6.79 | 6.79 | 6.60 | 6.70 | 6.70 | 0.53% | 13,223,524 |
| Oct 27, 2026 | 6.76 | 6.81 | 6.61 | 6.67 | 6.67 | -1.19% | 10,554,151 |
| Oct 26, 2026 | 6.73 | 6.75 | 6.59 | 6.75 | 6.75 | 1.58% | 8,025,122 |
| Oct 23, 2026 | 6.54 | 6.66 | 6.45 | 6.64 | 6.64 | 1.84% | 14,550,204 |
| Oct 22, 2026 | 6.82 | 6.82 | 6.49 | 6.52 | 6.52 | -4.40% | 25,124,746 |
| Oct 21, 2026 | 7.16 | 7.19 | 6.77 | 6.82 | 6.82 | -3.74% | 12,540,722 |
| Oct 20, 2026 | 7.00 | 7.13 | 6.92 | 7.09 | 7.09 | 0.57% | 10,507,306 |
| Oct 16, 2026 | 7.03 | 7.13 | 7.01 | 7.05 | 7.05 | 1.00% | 7,577,728 |
| Oct 15, 2026 | 6.98 | 7.00 | 6.83 | 6.98 | 6.98 | -0.21% | 12,313,400 |
| Oct 14, 2026 | 7.10 | 7.10 | 6.97 | 6.99 | 6.99 | -1.20% | 9,438,698 |
| Oct 13, 2026 | 7.10 | 7.13 | 7.00 | 7.08 | 7.08 | -1.26% | 7,853,586 |
| Oct 12, 2026 | 7.18 | 7.31 | 7.05 | 7.17 | 7.17 | -0.21% | 9,298,410 |
| Oct 9, 2026 | 6.98 | 7.18 | 6.95 | 7.18 | 7.18 | 3.91% | 11,289,024 |
| Oct 8, 2026 | 7.16 | 7.19 | 6.89 | 6.91 | 6.91 | -2.88% | 14,558,978 |
| Oct 7, 2026 | 7.08 | 7.24 | 7.08 | 7.12 | 7.12 | 0.57% | 5,507,757 |
| Oct 6, 2026 | 7.13 | 7.32 | 7.06 | 7.08 | 7.08 | -0.28% | 8,361,653 |
| Oct 5, 2026 | 7.16 | 7.16 | 6.97 | 7.10 | 7.10 | -0.14% | 4,828,653 |
| Oct 2, 2026 | 7.08 | 7.20 | 7.00 | 7.11 | 7.11 | -1.66% | 5,329,845 |
| Sep 30, 2026 | 7.23 | 7.34 | 7.17 | 7.23 | 7.23 | -0.48% | 19,868,164 |
| Sep 29, 2026 | 7.39 | 7.39 | 7.18 | 7.26 | 7.26 | -1.69% | 17,880,258 |
| Sep 28, 2026 | 7.21 | 7.40 | 7.21 | 7.39 | 7.39 | 2.21% | 14,442,400 |
| Sep 25, 2026 | 7.24 | 7.35 | 7.05 | 7.23 | 7.23 | -0.76% | 4,076,100 |
| Sep 24, 2026 | 7.36 | 7.37 | 7.25 | 7.28 | 7.28 | -1.02% | 11,790,960 |
| Sep 23, 2026 | 7.40 | 7.47 | 7.30 | 7.36 | 7.36 | -0.61% | 10,340,231 |
| Sep 22, 2026 | 7.48 | 7.56 | 7.39 | 7.40 | 7.40 | -1.07% | 16,371,538 |
| Sep 21, 2026 | 7.48 | 7.55 | 7.41 | 7.48 | 7.48 | - | 12,427,046 |
| Sep 18, 2026 | 7.47 | 7.54 | 7.40 | 7.48 | 7.48 | 0.20% | 21,952,086 |
| Sep 17, 2026 | 7.36 | 7.47 | 7.26 | 7.47 | 7.47 | 1.50% | 12,440,500 |
| Sep 16, 2026 | 7.61 | 7.61 | 7.35 | 7.36 | 7.36 | -3.35% | 17,873,789 |
| Sep 15, 2026 | 7.78 | 7.83 | 7.57 | 7.61 | 7.61 | -1.68% | 25,983,143 |
| Sep 14, 2026 | 7.61 | 7.79 | 7.47 | 7.74 | 7.74 | 2.11% | 37,723,520 |
| Sep 11, 2026 | 7.47 | 7.62 | 7.41 | 7.58 | 7.58 | 0.33% | 19,110,123 |
| Sep 10, 2026 | 7.67 | 7.67 | 7.48 | 7.56 | 7.56 | -1.44% | 19,603,693 |
| Sep 9, 2026 | 7.64 | 7.67 | 7.52 | 7.67 | 7.67 | 0.39% | 24,412,510 |
| Sep 8, 2026 | 7.64 | 7.67 | 7.58 | 7.64 | 7.64 | - | 20,658,652 |
| Sep 7, 2026 | 7.78 | 7.80 | 7.61 | 7.64 | 7.64 | -1.61% | 15,129,317 |
| Sep 4, 2026 | 7.77 | 7.97 | 7.74 | 7.76 | 7.76 | -0.13% | 23,483,340 |
| Sep 3, 2026 | 7.77 | 7.90 | 7.71 | 7.77 | 7.77 | 0.06% | 16,754,651 |
| Sep 2, 2026 | 7.97 | 7.97 | 7.68 | 7.77 | 7.77 | -2.57% | 17,301,258 |
| Sep 1, 2026 | 7.91 | 8.05 | 7.86 | 7.97 | 7.97 | 1.01% | 14,083,005 |
| Aug 31, 2026 | 7.97 | 8.02 | 7.82 | 7.89 | 7.89 | -1.00% | 17,379,420 |
| Aug 28, 2026 | 7.89 | 8.01 | 7.78 | 7.97 | 7.97 | 1.08% | 28,580,925 |
| Aug 27, 2026 | 8.23 | 8.23 | 7.87 | 7.89 | 7.89 | -4.08% | 37,637,950 |
| Aug 26, 2026 | 8.27 | 8.39 | 8.20 | 8.22 | 8.22 | -1.67% | 15,739,725 |