Great Wall Motor Company Limited (HKG:2333)
Hong Kong · Delayed Price · Currency is HKD 7.15
-0.13 (-1.79%)
Sep 25, 2026, 11:15 AM HKT
Great Wall Motor Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.24 | 7.35 | 7.05 | 7.14 | - | -1.92% | 1,036,500 |
| 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 |
| Aug 25, 2026 | 8.37 | 8.42 | 8.24 | 8.36 | 8.36 | -0.42% | 12,512,654 |
| Aug 24, 2026 | 8.43 | 8.49 | 8.28 | 8.40 | 8.40 | -0.36% | 12,347,674 |
| Aug 21, 2026 | 8.52 | 8.54 | 8.38 | 8.43 | 8.43 | -0.24% | 8,389,672 |
| Aug 20, 2026 | 8.43 | 8.58 | 8.40 | 8.45 | 8.45 | 1.56% | 12,849,340 |
| Aug 19, 2026 | 8.33 | 8.39 | 8.24 | 8.32 | 8.32 | -0.24% | 11,791,483 |
| Aug 18, 2026 | 8.56 | 8.56 | 8.25 | 8.34 | 8.34 | -2.34% | 10,686,172 |
| Aug 17, 2026 | 8.43 | 8.59 | 8.41 | 8.54 | 8.54 | 1.61% | 9,383,500 |
| 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 |