Great Wall Motor Company Limited (HKG:2333)
Hong Kong · Delayed Price · Currency is HKD 8.85
-0.09 (-1.01%)
Jul 24, 2026, 4:08 PM HKT
Great Wall Motor Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 10.66 | 10.80 | 10.42 | 10.47 | 9.99 | -1.32% | 11,012,190 |
| Jun 2, 2026 | 10.25 | 10.62 | 9.95 | 10.61 | 10.13 | -0.38% | 27,691,730 |
| Jun 1, 2026 | 10.43 | 10.81 | 10.37 | 10.65 | 10.16 | 2.31% | 16,001,800 |
| May 29, 2026 | 10.52 | 10.52 | 10.31 | 10.41 | 9.93 | - | 23,894,600 |
| May 28, 2026 | 10.79 | 10.84 | 10.32 | 10.41 | 9.93 | -3.61% | 19,880,640 |
| May 27, 2026 | 10.92 | 10.92 | 10.72 | 10.80 | 10.31 | -0.37% | 12,597,920 |
| May 26, 2026 | 10.93 | 10.97 | 10.76 | 10.84 | 10.35 | -0.91% | 12,100,970 |
| May 22, 2026 | 10.92 | 11.00 | 10.78 | 10.94 | 10.44 | 1.48% | 9,123,605 |
| May 21, 2026 | 10.85 | 11.03 | 10.66 | 10.78 | 10.29 | -0.65% | 19,609,240 |
| May 20, 2026 | 10.97 | 11.00 | 10.79 | 10.85 | 10.35 | -1.09% | 19,885,250 |
| May 19, 2026 | 11.06 | 11.15 | 10.90 | 10.97 | 10.47 | -0.63% | 14,119,360 |
| May 18, 2026 | 11.38 | 11.38 | 10.87 | 11.04 | 10.54 | -3.92% | 28,122,290 |
| May 15, 2026 | 11.46 | 11.51 | 11.27 | 11.49 | 10.97 | 0.44% | 13,596,040 |
| May 14, 2026 | 11.79 | 11.85 | 11.39 | 11.44 | 10.92 | -2.31% | 15,473,930 |
| May 13, 2026 | 11.86 | 11.90 | 11.58 | 11.71 | 11.18 | -1.26% | 21,279,810 |