Chery Automobile Co., Ltd. (HKG:9973)
Hong Kong · Delayed Price · Currency is HKD 24.88
-0.14 (-0.56%)
Sep 25, 2026, 9:45 AM HKT
Chery Automobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 25.44 | 25.44 | 24.88 | 25.02 | 25.02 | -1.65% | 4,094,567 |
| Sep 23, 2026 | 26.00 | 26.10 | 25.40 | 25.44 | 25.44 | -2.08% | 2,336,051 |
| Sep 22, 2026 | 26.00 | 26.38 | 25.76 | 25.98 | 25.98 | -0.46% | 644,132 |
| Sep 21, 2026 | 26.00 | 26.16 | 25.54 | 26.10 | 26.10 | -0.99% | 1,481,431 |
| Sep 18, 2026 | 25.36 | 26.36 | 25.12 | 26.36 | 26.36 | 3.94% | 23,347,484 |
| Sep 17, 2026 | 25.00 | 25.44 | 24.74 | 25.36 | 25.36 | 0.88% | 1,495,022 |
| Sep 16, 2026 | 25.24 | 25.50 | 24.88 | 25.14 | 25.14 | -0.40% | 1,166,843 |
| Sep 15, 2026 | 25.88 | 26.20 | 25.20 | 25.24 | 25.24 | -1.87% | 2,099,799 |
| Sep 14, 2026 | 25.00 | 25.86 | 24.88 | 25.72 | 25.72 | 3.13% | 2,522,354 |
| Sep 11, 2026 | 24.90 | 25.04 | 24.50 | 24.94 | 24.94 | 0.16% | 824,036 |
| Sep 10, 2026 | 25.28 | 25.28 | 24.60 | 24.90 | 24.90 | -1.35% | 1,702,998 |
| Sep 9, 2026 | 25.00 | 25.26 | 24.70 | 25.24 | 25.24 | 0.96% | 1,836,300 |
| Sep 8, 2026 | 25.50 | 25.50 | 24.88 | 25.00 | 25.00 | -0.79% | 1,622,112 |
| Sep 7, 2026 | 25.42 | 25.58 | 25.06 | 25.20 | 25.20 | -0.63% | 1,152,823 |
| Sep 4, 2026 | 25.84 | 26.00 | 25.36 | 25.36 | 25.36 | -0.39% | 1,403,827 |
| Sep 3, 2026 | 25.56 | 25.88 | 25.28 | 25.46 | 25.46 | -0.39% | 981,202 |
| Sep 2, 2026 | 25.70 | 25.92 | 24.90 | 25.56 | 25.56 | -0.08% | 1,675,013 |
| Sep 1, 2026 | 25.60 | 25.94 | 25.32 | 25.58 | 25.58 | 0.31% | 1,509,149 |
| Aug 31, 2026 | 25.50 | 25.80 | 25.24 | 25.50 | 25.50 | -1.47% | 2,259,507 |
| Aug 28, 2026 | 26.14 | 26.14 | 25.52 | 25.88 | 25.88 | -0.77% | 3,075,581 |
| Aug 27, 2026 | 26.50 | 26.70 | 25.88 | 26.08 | 26.08 | -0.61% | 2,273,750 |
| Aug 26, 2026 | 26.34 | 26.78 | 26.02 | 26.24 | 26.24 | -0.38% | 2,116,744 |
| Aug 25, 2026 | 26.46 | 26.46 | 25.62 | 26.34 | 26.34 | -0.60% | 3,111,570 |
| Aug 24, 2026 | 27.54 | 27.56 | 26.38 | 26.50 | 26.50 | -1.71% | 2,361,864 |
| Aug 21, 2026 | 26.00 | 27.44 | 25.54 | 26.96 | 26.96 | 5.56% | 7,447,335 |
| Aug 20, 2026 | 25.40 | 26.30 | 24.62 | 25.54 | 25.54 | 0.63% | 5,081,975 |
| Aug 19, 2026 | 25.38 | 25.64 | 25.32 | 25.38 | 25.38 | -0.94% | 667,001 |
| Aug 18, 2026 | 25.90 | 26.22 | 25.36 | 25.62 | 25.62 | -1.08% | 1,472,320 |
| Aug 17, 2026 | 25.42 | 26.16 | 25.16 | 25.90 | 25.90 | 1.49% | 1,600,887 |
| Aug 14, 2026 | 25.32 | 25.74 | 25.02 | 25.52 | 25.52 | 1.11% | 1,232,679 |
| Aug 13, 2026 | 25.52 | 25.66 | 25.16 | 25.24 | 25.24 | -0.63% | 1,584,743 |
| Aug 12, 2026 | 25.80 | 25.80 | 25.02 | 25.40 | 25.40 | -0.55% | 986,719 |
| Aug 11, 2026 | 26.20 | 26.50 | 25.46 | 25.54 | 25.54 | -2.37% | 2,021,674 |
| Aug 10, 2026 | 25.88 | 26.16 | 25.64 | 26.16 | 26.16 | 1.24% | 752,420 |
| Aug 7, 2026 | 25.98 | 25.98 | 25.20 | 25.84 | 25.84 | 1.49% | 2,483,439 |
| Aug 6, 2026 | 26.78 | 26.78 | 25.38 | 25.46 | 25.46 | -4.07% | 4,479,606 |
| Aug 5, 2026 | 26.74 | 26.96 | 26.30 | 26.54 | 26.54 | -0.52% | 1,817,291 |
| Aug 4, 2026 | 27.50 | 27.50 | 26.40 | 26.68 | 26.68 | -2.98% | 2,187,681 |
| Aug 3, 2026 | 27.40 | 27.50 | 26.50 | 27.50 | 27.50 | 3.07% | 3,717,458 |
| Jul 31, 2026 | 26.62 | 26.74 | 25.54 | 26.68 | 26.68 | 0.60% | 1,633,263 |
| Jul 30, 2026 | 26.80 | 27.48 | 26.20 | 26.52 | 26.52 | -0.82% | 2,443,296 |
| Jul 29, 2026 | 24.70 | 26.80 | 24.70 | 26.74 | 26.74 | 8.43% | 7,727,302 |
| Jul 28, 2026 | 24.52 | 25.16 | 24.40 | 24.66 | 24.66 | 0.98% | 2,071,608 |
| Jul 27, 2026 | 24.30 | 24.46 | 23.80 | 24.42 | 24.42 | 2.35% | 1,907,683 |
| Jul 24, 2026 | 24.42 | 24.42 | 23.76 | 23.86 | 23.86 | -2.13% | 1,856,605 |
| Jul 23, 2026 | 24.50 | 24.68 | 24.02 | 24.38 | 24.38 | 0.74% | 1,811,473 |
| Jul 22, 2026 | 25.00 | 25.30 | 23.94 | 24.20 | 24.20 | -3.12% | 3,447,936 |
| Jul 21, 2026 | 25.00 | 25.08 | 24.60 | 24.98 | 24.98 | 0.40% | 1,548,403 |
| Jul 20, 2026 | 25.10 | 25.16 | 24.50 | 24.88 | 24.88 | -0.24% | 3,198,252 |
| Jul 17, 2026 | 26.68 | 26.78 | 24.62 | 24.94 | 24.94 | -6.03% | 4,540,339 |