Skip to main content
Great Wall Motor Company Limited (HKG:2333)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.72
-0.14 (-0.94%)
At close: Dec 5, 2025

Great Wall Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.8614.8614.4814.7214.72-0.94%10,055,610
Dec 4, 202514.4114.8714.3714.8614.862.55%13,271,340
Dec 3, 202514.7914.7914.3914.4914.49-2.03%16,144,280
Dec 2, 202514.9114.9114.5814.7914.79-0.07%16,014,000
Dec 1, 202515.0315.0814.6814.8014.80-1.14%15,200,834
Nov 28, 202514.9515.0814.8214.9714.970.13%7,835,000
Nov 27, 202515.0915.1214.8314.9514.95-5,273,400
Nov 26, 202515.1215.1614.8914.9514.950.40%6,840,537
Nov 25, 202514.9215.0614.8214.8914.890.61%6,320,566
Nov 24, 202514.6514.8814.6314.8014.801.93%12,266,560
Nov 21, 202514.7214.7414.4014.5214.52-3.71%16,945,560
Nov 20, 202515.0515.1714.9015.0815.08-0.07%9,134,026
Nov 19, 202514.9915.1514.9915.0915.090.27%7,736,922
Nov 18, 202515.6315.6314.8915.0515.05-3.71%24,431,770
Nov 17, 202515.7415.7415.2815.6315.630.06%9,199,840
Nov 14, 202516.2116.2415.5015.6215.62-3.70%22,392,500
Nov 13, 202516.4816.4816.0816.2216.22-0.12%7,446,325
Nov 12, 202516.3916.4116.1416.2416.24-0.31%12,591,260
Nov 11, 202516.7216.7216.0716.2916.29-2.10%16,149,330
Nov 10, 202515.5316.7515.4216.6416.648.19%40,850,010
Nov 7, 202515.5315.7815.2615.3815.38-0.97%12,269,200
Nov 6, 202515.4415.6415.2615.5315.531.84%19,710,440
Nov 5, 202515.0815.3014.7315.2515.251.13%8,509,495
Nov 4, 202515.1415.3415.0015.0815.08-0.40%9,592,851
Nov 3, 202515.4015.6115.0315.1415.140.07%15,195,510
Oct 31, 202515.6015.6015.0815.1315.13-3.14%18,712,460
Oct 30, 202515.7015.8115.3815.6215.62-0.13%16,501,720
Oct 28, 202515.6615.9815.4715.6415.64-0.38%18,334,450
Oct 27, 202515.3915.8714.9215.7015.701.49%26,887,720
Oct 24, 202515.5115.6515.3915.4715.470.06%14,059,910
Oct 23, 202515.1815.5115.0015.4615.461.58%10,216,530
Oct 22, 202515.6015.7115.1815.2215.22-2.87%11,958,670
Oct 21, 202515.1715.7615.1215.6715.673.50%22,080,860
Oct 20, 202515.2015.2814.9615.1415.141.82%21,323,900
Oct 17, 202515.3415.3414.7114.8714.87-3.63%25,482,900
Oct 16, 202515.6115.7815.1015.4315.43-1.91%31,919,810
Oct 15, 202515.3415.7915.3415.7315.732.61%16,871,300
Oct 14, 202516.2016.2015.2815.3315.33-4.07%30,656,020
Oct 13, 202516.2016.4315.7515.9815.98-4.02%29,893,640
Oct 10, 202516.7117.1516.5016.6516.65-0.42%17,162,700
Oct 9, 202517.3317.3916.4016.7216.72-2.56%28,618,520
Oct 8, 202516.9717.3316.7617.1617.161.12%7,824,074
Oct 6, 202517.0017.1316.7716.9716.97-0.18%4,419,724
Oct 3, 202517.0017.0116.7017.0017.00-5,115,803
Oct 2, 202517.4317.6916.6017.0017.001.19%12,940,940
Sep 30, 202516.8816.9416.3816.8016.800.48%20,873,220
Sep 29, 202516.7116.7816.4016.7216.721.46%17,626,590
Sep 26, 202516.4416.7916.2916.4816.480.24%17,533,840
Sep 25, 202516.6216.7016.2816.4416.44-1.14%17,664,880
Sep 24, 202516.6416.8616.5416.6316.63-0.06%11,995,020
Sep 23, 202516.7817.0616.3816.6416.64-1.42%19,295,910
Sep 22, 202517.1317.1516.6316.8816.88-1.40%28,137,700
Sep 19, 202517.3117.4317.0217.1217.12-1.27%18,742,690
Sep 18, 202517.4817.8516.9517.3417.34-0.80%24,070,270
Sep 17, 202517.5917.6917.2217.4817.480.34%20,776,370
Sep 16, 202517.5517.9017.2617.4217.42-0.29%17,553,790
Sep 15, 202517.8217.8217.3817.4717.47-0.85%22,464,560
Sep 12, 202518.2518.3217.4517.6217.62-2.76%45,316,370
Sep 11, 202518.7518.7518.0018.1218.12-3.67%39,544,110
Sep 10, 202519.1319.1718.2718.8118.81-1.67%33,395,710
Sep 9, 202519.2619.2618.8119.1319.130.37%13,421,890
Sep 8, 202519.5019.5018.6619.0619.06-1.14%19,480,000
Sep 5, 202519.1419.5719.0919.2819.280.57%13,553,950
Sep 4, 202519.6819.7018.5019.1719.17-0.98%24,687,680
Sep 3, 202519.4019.6419.0519.3619.360.57%14,832,120
Sep 2, 202519.3319.8619.0419.2519.251.05%28,928,180
Sep 1, 202518.4819.1618.3519.0519.052.47%29,929,740
Aug 29, 202518.4219.1018.2318.5918.590.70%25,990,920
Aug 28, 202518.3218.9818.1818.4618.462.21%30,121,310
Aug 27, 202518.6918.8017.8418.0618.06-3.27%28,078,340
Aug 26, 202518.1019.1317.8018.6718.673.15%37,306,150
Aug 25, 202518.1018.3017.7418.1018.10-0.17%25,557,240
Aug 22, 202518.5918.5917.6618.1318.130.78%34,944,350
Aug 21, 202516.8518.3016.8517.9917.996.45%54,700,040
Aug 20, 202516.9717.5616.7216.9016.90-1.17%39,919,940
Aug 19, 202517.3417.6316.8717.1017.10-1.61%40,139,040
Aug 18, 202515.9217.8715.9217.3817.3810.21%84,122,800
Aug 15, 202514.8116.0014.6215.7715.775.77%43,418,180
Aug 14, 202514.9014.9914.6014.9114.910.20%26,310,890
Aug 13, 202514.6814.9814.4914.8814.881.92%28,092,330
Aug 12, 202514.1014.9414.0514.6014.603.55%39,876,640
Aug 11, 202513.9414.2113.9214.1014.100.93%14,265,710
Aug 8, 202513.7814.1313.7113.9713.971.09%17,222,850
Aug 7, 202513.6614.1413.6613.8213.820.51%17,179,850
Aug 6, 202513.3813.8513.3113.7513.752.77%21,634,600
Aug 5, 202513.3713.5013.2313.3813.380.15%17,751,200
Aug 4, 202512.6613.3812.6113.3613.365.03%31,017,330
Aug 1, 202512.8213.0612.6212.7212.72-0.93%15,520,070
Jul 31, 202513.3013.3012.7412.8412.84-3.46%33,320,610
Jul 30, 202513.5813.6013.1813.3013.30-2.06%18,345,180
Jul 29, 202513.6013.7013.3213.5813.58-0.59%16,032,090
Jul 28, 202513.8614.0413.6013.6613.66-1.44%14,426,000
Jul 25, 202513.9014.2813.7413.8613.860.29%24,616,850
Jul 24, 202513.6213.8613.4813.8213.821.62%18,018,000
Jul 23, 202513.3013.6613.3013.6013.602.26%31,040,080
Jul 22, 202513.3413.4413.0613.3013.30-16,640,480
Jul 21, 202513.2213.4613.0013.3013.300.61%28,503,720
Jul 18, 202513.3213.4012.9013.2213.22-25,388,710
Jul 17, 202513.0813.3212.9013.2213.221.69%22,368,950
Jul 16, 202513.2013.3212.9413.0013.00-1.52%12,668,490