Skip to main content
Great Wall Motor Company Limited (HKG:2333)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
11.86
-0.02 (-0.17%)
Apr 29, 2026, 4:08 PM HKT

Great Wall Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.4512.4511.8511.92-0.34%-
Apr 28, 202612.4512.4511.8511.8811.88-4.58%31,086,260
Apr 27, 202612.7213.2912.3412.4512.45-4.16%39,099,500
Apr 24, 202613.0513.3312.7712.9912.990.31%16,306,600
Apr 23, 202613.3013.3012.9012.9512.95-2.63%18,910,330
Apr 22, 202613.5813.5813.2013.3013.30-0.89%10,351,310
Apr 21, 202613.2413.4813.0713.4213.421.36%11,562,939
Apr 20, 202613.1713.3412.9913.2413.240.53%12,574,470
Apr 17, 202613.4113.4112.8313.1713.17-2.01%19,115,390
Apr 16, 202613.3013.6413.2013.4413.440.98%14,198,010
Apr 15, 202613.7013.7913.1713.3113.31-2.42%14,146,157
Apr 14, 202613.8513.8913.4813.6413.64-0.73%10,388,667
Apr 13, 202613.7514.0713.6313.7413.74-0.07%22,036,510
Apr 10, 202613.2913.7713.0613.7513.754.56%31,506,892
Apr 9, 202613.3913.4813.0113.1513.15-1.72%13,787,520
Apr 8, 202613.5013.5813.1113.3813.38-0.52%20,205,190
Apr 2, 202612.6813.4512.5913.4513.457.34%42,708,563
Apr 1, 202612.5212.5912.3312.5312.531.54%8,265,354
Mar 31, 202611.8512.5611.8212.3412.344.14%28,983,990
Mar 30, 202612.3712.5611.7811.8511.85-5.05%35,534,160
Mar 27, 202612.3712.5412.2612.4812.480.48%14,046,250
Mar 26, 202612.7512.7512.3412.4212.42-2.66%12,664,890
Mar 25, 202613.0913.0912.5512.7612.76-1.69%20,615,270
Mar 24, 202612.7013.0612.5312.9812.982.53%11,849,500
Mar 23, 202612.6012.9712.5212.6612.66-1.63%10,742,830
Mar 20, 202612.6012.9912.5612.8712.872.14%14,030,014
Mar 19, 202612.7012.9412.5312.6012.60-2.10%12,387,000
Mar 18, 202613.2413.2712.8312.8712.87-2.79%8,251,735
Mar 17, 202613.1713.5913.1213.2413.240.53%12,733,200
Mar 16, 202612.8913.2212.6913.1713.172.73%18,347,937
Mar 13, 202612.7612.9612.6212.8212.82-0.08%10,339,740
Mar 12, 202612.7613.0912.7012.8312.83-0.54%10,867,440
Mar 11, 202612.4513.1812.4412.9012.904.12%19,586,690
Mar 10, 202612.6912.7812.2712.3912.39-1.20%16,157,000
Mar 9, 202612.5612.7012.3012.5412.54-3.02%13,427,900
Mar 6, 202612.5012.9312.4012.9312.933.44%9,017,382
Mar 5, 202612.5012.6612.3612.5012.501.05%11,475,000
Mar 4, 202612.3012.5312.1612.3712.37-0.48%12,269,400
Mar 3, 202612.8012.9412.3312.4312.43-1.35%19,586,540
Mar 2, 202612.6512.8712.5212.6012.60-2.02%15,576,840
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