Great Wall Terroir Holdings Limited (HKG:0524)
Hong Kong
· Delayed Price · Currency is HKD 0.800
+0.030 (3.90%)
Apr 29, 2026, 3:58 PM HKT
HKG:0524 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.77 | 0.80 | 0.76 | 0.80 | 0.80 | 3.90% | 400,000 |
| Apr 28, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -7.23% | 290,000 |
| Apr 27, 2026 | 0.65 | 0.98 | 0.65 | 0.83 | 0.83 | 50.91% | 3,966,000 |
| Apr 24, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 9,000 |
| Apr 23, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | 50,000 |
| Apr 22, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 1,000,000 |
| Apr 21, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 100,160 |
| Apr 20, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -16.18% | 150,000 |
| Apr 17, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 350,000 |
| Apr 16, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | 10,000 |
| Apr 15, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 14, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 34,000 |
| Apr 13, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 50,000 |
| Apr 10, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 50,000 |
| Apr 9, 2026 | 0.70 | 0.74 | 0.70 | 0.70 | 0.70 | - | 314,000 |
| Apr 8, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 2, 2026 | 0.67 | 0.70 | 0.63 | 0.70 | 0.70 | - | 639,820 |
| Apr 1, 2026 | 0.72 | 0.80 | 0.65 | 0.70 | 0.70 | -2.78% | 1,416,233 |
| Mar 31, 2026 | 0.60 | 0.79 | 0.60 | 0.72 | 0.72 | 22.03% | 751,200 |
| Mar 30, 2026 | 0.55 | 0.70 | 0.55 | 0.59 | 0.59 | 34.09% | 58,104,800 |
| Mar 27, 2026 | 0.50 | 0.51 | 0.44 | 0.44 | 0.44 | -2.22% | 1,482,240 |
| Mar 26, 2026 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -6.25% | 453,503 |
| Mar 25, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 24, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | 4.35% | 100,000 |
| Mar 23, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 20, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 19, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 18, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 17, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 15.00% | 50,000 |
| Mar 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -12.09% | 77,500 |
| Mar 13, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 5,260 |
| Mar 12, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Mar 11, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| 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 | - | - |