Skip to main content
Great Wall Motor Company Limited (HKG:2333)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
12.86
-0.11 (-0.85%)
At close: Feb 27, 2026

Great Wall Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202612.9712.9812.7412.8612.86-0.85%20,538,613
Feb 26, 202613.4313.5112.9712.9712.97-3.28%10,883,750
Feb 25, 202613.3513.5013.2613.4113.410.45%11,370,330
Feb 24, 202613.2713.3613.0713.3513.350.38%9,181,277
Feb 23, 202613.1313.3613.1313.3013.301.29%5,026,644
Feb 20, 202613.2613.2612.9813.1313.13-0.61%4,244,500
Feb 16, 202613.0213.2112.8613.2113.211.46%3,702,904
Feb 13, 202612.9913.1212.8713.0213.020.08%11,760,490
Feb 12, 202613.1813.1812.8913.0113.01-1.29%9,600,659
Feb 11, 202613.0713.2713.0113.1813.180.53%10,396,390
Feb 10, 202613.2713.3013.0413.1113.11-0.83%13,499,900
Feb 9, 202613.2613.5413.1713.2213.22-0.23%10,203,300
Feb 6, 202613.3013.3513.1013.2513.25-0.45%7,414,164
Feb 5, 202613.0113.3212.9813.3113.311.76%9,041,816
Feb 4, 202613.0113.2012.9113.0813.080.46%13,747,430
Feb 3, 202612.7913.0812.6813.0213.022.36%35,657,000
Feb 2, 202613.1013.1012.5312.7212.72-4.00%49,187,212
Jan 30, 202613.5513.5513.1513.2513.25-2.21%14,147,680
Jan 29, 202613.4313.5513.2313.5513.550.89%20,149,750
Jan 28, 202613.1313.4913.0613.4313.432.21%15,534,360
Jan 27, 202613.2413.2413.0513.1413.14-0.76%19,326,528
Jan 26, 202613.8613.8713.2013.2413.24-4.54%32,985,350
Jan 23, 202613.6013.8913.3613.8713.871.76%33,324,640
Jan 22, 202613.8013.8913.5213.6313.63-0.80%12,522,960
Jan 21, 202613.6813.7613.4413.7413.740.44%14,704,700
Jan 20, 202613.8313.8813.6013.6813.68-0.94%11,597,750
Jan 19, 202613.9914.0713.8113.8113.81-1.71%10,396,780
Jan 16, 202614.2014.2913.9714.0514.05-0.57%10,343,100
Jan 15, 202614.2914.3413.9314.1314.13-0.14%21,008,590
Jan 14, 202614.3014.5014.0214.1514.15-1.32%22,359,164
Jan 13, 202614.1514.4014.1514.3414.342.36%20,224,280
Jan 12, 202614.5014.5213.9414.0114.01-2.71%32,575,350
Jan 9, 202614.6014.6114.3414.4014.40-0.69%14,684,710
Jan 8, 202614.5514.6014.3514.5014.50-1.02%12,316,950
Jan 7, 202614.6714.6714.3214.6514.650.21%13,383,860
Jan 6, 202614.2114.6414.2114.6214.623.03%17,730,040
Jan 5, 202615.1515.1514.0014.1914.19-6.15%40,579,280
Jan 2, 202615.2715.2714.9315.1215.12-1.18%4,524,333
Dec 31, 202514.8015.3614.8015.3015.303.24%19,308,326
Dec 30, 202514.7814.9114.6314.8214.821.09%11,810,000
Dec 29, 202514.5515.1314.5014.6614.661.95%23,295,990
Dec 24, 202514.5014.5314.2714.3814.38-0.42%4,505,512
Dec 23, 202514.6614.7514.3214.4414.44-1.43%9,848,182
Dec 22, 202514.5014.7914.5014.6514.651.31%8,579,154
Dec 19, 202514.3014.4614.2114.4614.460.91%28,827,230
Dec 18, 202514.4814.4814.1014.3314.33-1.17%10,707,310
Dec 17, 202514.7814.7814.4014.5014.50-1.23%8,650,990
Dec 16, 202514.9014.9214.4814.6814.68-1.08%9,161,400
Dec 15, 202514.9815.2714.7314.8414.84-0.93%12,002,809
Dec 12, 202514.9215.0514.5914.9814.980.88%9,897,491
Dec 11, 202514.7114.9914.4614.8514.850.88%10,819,580
Dec 10, 202514.6514.7214.4114.7214.720.96%10,149,404
Dec 9, 202514.6114.6614.4414.5814.580.28%13,036,951
Dec 8, 202514.7614.8614.4014.5414.54-1.22%15,852,430
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