Chery Automobile Co., Ltd. (HKG:9973)
Hong Kong · Delayed Price · Currency is HKD 30.90
+0.20 (0.65%)
Nov 14, 2025, 4:08 PM HKT
Chery Automobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 30.90 | 31.28 | 30.40 | 30.90 | 30.90 | 0.65% | 1,402,952 |
| Nov 13, 2025 | 31.92 | 31.92 | 30.36 | 30.70 | 30.70 | -2.17% | 3,337,100 |
| Nov 12, 2025 | 31.90 | 32.18 | 31.12 | 31.38 | 31.38 | -1.20% | 1,185,900 |
| Nov 11, 2025 | 31.74 | 31.78 | 31.30 | 31.76 | 31.76 | 0.70% | 442,421 |
| Nov 10, 2025 | 30.54 | 31.70 | 30.54 | 31.54 | 31.54 | 3.27% | 1,015,349 |
| Nov 7, 2025 | 30.96 | 30.96 | 30.52 | 30.54 | 30.54 | -0.78% | 789,900 |
| Nov 6, 2025 | 31.04 | 31.38 | 30.50 | 30.78 | 30.78 | 0.52% | 1,054,900 |
| Nov 5, 2025 | 31.70 | 31.70 | 30.50 | 30.62 | 30.62 | -3.59% | 3,661,770 |
| Nov 4, 2025 | 32.64 | 32.64 | 31.32 | 31.76 | 31.76 | -1.67% | 1,504,330 |
| Nov 3, 2025 | 32.38 | 33.04 | 31.94 | 32.30 | 32.30 | -0.25% | 1,796,665 |
| Oct 31, 2025 | 32.58 | 33.40 | 32.22 | 32.38 | 32.38 | -1.04% | 3,153,700 |
| Oct 30, 2025 | 32.80 | 33.00 | 32.32 | 32.72 | 32.72 | - | 1,484,731 |
| Oct 28, 2025 | 32.74 | 33.16 | 32.24 | 32.72 | 32.72 | -0.06% | 1,893,000 |
| Oct 27, 2025 | 33.40 | 33.80 | 32.58 | 32.74 | 32.74 | -1.09% | 3,179,400 |
| Oct 24, 2025 | 32.40 | 33.12 | 32.00 | 33.10 | 33.10 | 2.54% | 2,831,000 |
| Oct 23, 2025 | 31.50 | 32.58 | 31.30 | 32.28 | 32.28 | 3.46% | 4,747,000 |
| Oct 22, 2025 | 31.50 | 31.54 | 31.08 | 31.20 | 31.20 | -0.89% | 1,153,000 |
| Oct 21, 2025 | 30.96 | 31.88 | 30.96 | 31.48 | 31.48 | 2.21% | 2,754,000 |
| Oct 20, 2025 | 30.96 | 31.16 | 30.72 | 30.80 | 30.80 | 0.79% | 1,749,900 |
| Oct 17, 2025 | 30.96 | 31.08 | 30.32 | 30.56 | 30.56 | -0.97% | 5,357,900 |
| Oct 16, 2025 | 30.86 | 31.34 | 30.68 | 30.86 | 30.86 | - | 2,065,640 |
| Oct 15, 2025 | 30.90 | 31.26 | 30.76 | 30.86 | 30.86 | 0.39% | 1,860,200 |
| Oct 14, 2025 | 31.36 | 31.88 | 30.58 | 30.74 | 30.74 | - | 3,351,500 |
| Oct 13, 2025 | 31.02 | 31.68 | 30.44 | 30.74 | 30.74 | -4.53% | 9,887,315 |
| Oct 10, 2025 | 32.42 | 32.80 | 31.82 | 32.20 | 32.20 | -0.49% | 2,955,200 |
| Oct 9, 2025 | 32.70 | 32.80 | 32.16 | 32.36 | 32.36 | -0.92% | 3,669,400 |
| Oct 8, 2025 | 32.90 | 32.92 | 32.24 | 32.66 | 32.66 | -0.43% | 2,893,095 |
| Oct 6, 2025 | 32.00 | 33.20 | 31.88 | 32.80 | 32.80 | 2.89% | 5,120,100 |
| Oct 3, 2025 | 32.10 | 32.46 | 31.50 | 31.88 | 31.88 | -0.75% | 4,906,000 |
| Oct 2, 2025 | 32.26 | 32.86 | 31.60 | 32.12 | 32.12 | 0.75% | 7,173,488 |
| Sep 30, 2025 | 32.02 | 32.50 | 31.22 | 31.88 | 31.88 | -0.44% | 8,696,850 |
| Sep 29, 2025 | 32.98 | 33.48 | 32.00 | 32.02 | 32.02 | -2.38% | 14,708,120 |
| Sep 26, 2025 | 31.92 | 33.82 | 31.90 | 32.80 | 32.80 | 2.76% | 18,827,792 |