Great Wall Terroir Holdings Limited (HKG:0524)
Hong Kong
· Delayed Price · Currency is HKD 0.455
-0.005 (-1.09%)
At close: Mar 10, 2026
HKG:0524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 50,000 |
| Mar 9, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.16% | 75,000 |
| Mar 6, 2026 | 0.49 | 0.50 | 0.46 | 0.48 | 0.48 | -5.00% | 302,750 |
| Mar 5, 2026 | 0.51 | 0.51 | 0.42 | 0.50 | 0.50 | 11.11% | 629,500 |
| Mar 4, 2026 | 0.47 | 0.47 | 0.42 | 0.45 | 0.45 | 7.14% | 202,000 |
| Mar 3, 2026 | 0.37 | 0.42 | 0.37 | 0.42 | 0.42 | 16.67% | 593,000 |
| Mar 2, 2026 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | - | 259,500 |
| Feb 27, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.88% | 260,000 |
| Feb 26, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 25, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 24, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 23, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 20, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 16, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 13, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 300,068 |
| Feb 12, 2026 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | - | 525,750 |
| Feb 11, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 3.03% | 165,000 |
| Feb 10, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 9, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1,160 |
| Feb 6, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 5,749 |
| Feb 5, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 4, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 3, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 60 |
| Feb 2, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 30, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 3.13% | 130,000 |
| Jan 29, 2026 | 0.29 | 0.33 | 0.29 | 0.32 | 0.32 | 10.34% | 450,000 |
| Jan 28, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 16.00% | 348,000 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 400,100 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.14% | 50,000 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.27 | 0.28 | 0.28 | -9.68% | 50,000 |
| Jan 22, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 10,000 |
| Jan 21, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jan 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jan 19, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 80 |
| Jan 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 40 |
| Jan 15, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Jan 14, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,000 |
| Jan 13, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 5.08% | 142,000 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 50,000 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 60 |
| Jan 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 13.21% | 100,060 |
| Jan 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 50,000 |
| Dec 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -11.67% | 400,000 |
| Dec 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,225 |
| Dec 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 600 |
| Dec 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | - |
| Dec 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 22,500 |
| Dec 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 100 |
| Dec 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 40 |
| Dec 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 63,000 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 46,000 |
| Nov 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| Nov 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 250,000 |
| Nov 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 100,000 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,560 |
| Nov 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.51% | 50,000 |
| Nov 18, 2025 | 0.30 | 0.34 | 0.28 | 0.29 | 0.29 | -6.56% | 700,050 |
| Nov 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 100,000 |
| Nov 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 13, 2025 | 0.28 | 0.28 | 0.28 | 0.30 | 0.30 | - | 55,040 |
| Nov 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.30 | 0.30 | 1.69% | 50,000 |
| Nov 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Nov 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 300 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,000 |
| Oct 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 30, 2025 | 0.29 | 0.29 | 0.29 | 0.30 | 0.30 | - | 55,000 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 40 |
| Oct 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,000 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 100 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 168 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 201,000 |
| Oct 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 350,000 |
| Oct 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -3.13% | 150,060 |
| Oct 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 50,423 |
| Oct 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 60 |
| Oct 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 100 |