Chery Automobile Co., Ltd. (HKG:9973)
Hong Kong
· Delayed Price · Currency is HKD 24.60
+0.40 (1.65%)
Mar 10, 2026, 2:05 PM HKT
Chery Automobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.50 | 24.52 | 23.60 | 24.20 | 24.20 | -3.20% | 3,602,960 |
| Mar 6, 2026 | 25.30 | 25.30 | 24.46 | 25.00 | 25.00 | -1.19% | 4,133,285 |
| Mar 5, 2026 | 25.58 | 25.80 | 24.84 | 25.30 | 25.30 | -0.39% | 6,115,000 |
| Mar 4, 2026 | 25.40 | 25.74 | 24.94 | 25.40 | 25.40 | -1.85% | 4,447,900 |
| Mar 3, 2026 | 26.96 | 26.96 | 25.34 | 25.88 | 25.88 | -4.01% | 5,593,870 |
| Mar 2, 2026 | 27.10 | 27.24 | 26.66 | 26.96 | 26.96 | -1.82% | 2,620,300 |
| Feb 27, 2026 | 27.48 | 27.52 | 27.18 | 27.46 | 27.46 | -0.07% | 1,598,939 |
| Feb 26, 2026 | 28.30 | 28.30 | 27.30 | 27.48 | 27.48 | -2.28% | 3,510,691 |
| Feb 25, 2026 | 28.38 | 28.76 | 28.08 | 28.12 | 28.12 | -0.92% | 1,046,252 |
| Feb 24, 2026 | 28.22 | 28.56 | 28.14 | 28.38 | 28.38 | 0.57% | 1,147,035 |
| Feb 23, 2026 | 28.10 | 28.64 | 27.90 | 28.22 | 28.22 | 0.43% | 600,983 |
| Feb 20, 2026 | 28.82 | 28.82 | 27.80 | 28.10 | 28.10 | -0.35% | 563,140 |
| Feb 16, 2026 | 28.70 | 28.78 | 27.80 | 28.20 | 28.20 | -1.67% | 544,441 |
| Feb 13, 2026 | 28.58 | 28.72 | 28.40 | 28.68 | 28.68 | 0.07% | 570,500 |
| Feb 12, 2026 | 28.92 | 28.92 | 28.34 | 28.66 | 28.66 | -0.21% | 965,121 |
| Feb 11, 2026 | 28.76 | 29.00 | 28.42 | 28.72 | 28.72 | 1.06% | 1,721,900 |
| Feb 10, 2026 | 28.04 | 28.70 | 28.04 | 28.42 | 28.42 | 1.43% | 1,282,635 |
| Feb 9, 2026 | 28.44 | 28.84 | 28.00 | 28.02 | 28.02 | -0.57% | 1,569,708 |
| Feb 6, 2026 | 28.34 | 28.48 | 28.16 | 28.18 | 28.18 | -0.42% | 725,100 |
| Feb 5, 2026 | 28.50 | 28.50 | 28.02 | 28.30 | 28.30 | 0.21% | 876,967 |
| Feb 4, 2026 | 28.36 | 28.46 | 28.04 | 28.24 | 28.24 | -0.35% | 1,582,608 |
| Feb 3, 2026 | 28.44 | 28.98 | 28.02 | 28.34 | 28.34 | -0.35% | 1,441,380 |
| Feb 2, 2026 | 28.38 | 28.44 | 28.00 | 28.44 | 28.44 | 0.21% | 2,104,529 |
| Jan 30, 2026 | 28.30 | 28.50 | 27.74 | 28.38 | 28.38 | 0.35% | 2,945,960 |
| Jan 29, 2026 | 28.60 | 28.64 | 27.98 | 28.28 | 28.28 | -1.26% | 2,328,940 |
| Jan 28, 2026 | 29.10 | 29.16 | 28.36 | 28.64 | 28.64 | -1.24% | 3,898,449 |
| Jan 27, 2026 | 29.64 | 29.94 | 28.66 | 29.00 | 29.00 | -1.83% | 3,711,910 |
| Jan 26, 2026 | 30.72 | 30.86 | 29.50 | 29.54 | 29.54 | -3.59% | 2,326,358 |
| Jan 23, 2026 | 30.18 | 30.70 | 30.06 | 30.64 | 30.64 | 1.93% | 1,715,830 |
| Jan 22, 2026 | 30.64 | 30.96 | 29.88 | 30.06 | 30.06 | -1.38% | 1,237,195 |
| Jan 21, 2026 | 30.50 | 30.64 | 30.02 | 30.48 | 30.48 | 0.53% | 1,060,735 |
| Jan 20, 2026 | 30.78 | 30.78 | 30.20 | 30.32 | 30.32 | -1.17% | 1,104,651 |
| Jan 19, 2026 | 29.50 | 31.10 | 29.50 | 30.68 | 30.68 | 4.50% | 5,455,640 |
| Jan 16, 2026 | 29.40 | 29.80 | 29.26 | 29.36 | 29.36 | - | 1,608,996 |
| Jan 15, 2026 | 29.30 | 29.48 | 29.00 | 29.36 | 29.36 | 0.20% | 1,450,336 |
| Jan 14, 2026 | 30.30 | 30.30 | 29.30 | 29.30 | 29.30 | -3.30% | 2,433,513 |
| Jan 13, 2026 | 30.18 | 30.86 | 30.08 | 30.30 | 30.30 | 1.81% | 2,412,120 |
| Jan 12, 2026 | 30.20 | 30.50 | 29.60 | 29.76 | 29.76 | -0.93% | 2,104,651 |
| Jan 9, 2026 | 30.20 | 30.34 | 29.74 | 30.04 | 30.04 | -0.27% | 1,594,884 |
| Jan 8, 2026 | 29.42 | 30.36 | 29.42 | 30.12 | 30.12 | 2.38% | 2,345,914 |
| Jan 7, 2026 | 28.98 | 29.72 | 28.98 | 29.42 | 29.42 | 1.66% | 2,961,564 |
| Jan 6, 2026 | 29.12 | 29.22 | 28.80 | 28.94 | 28.94 | -0.21% | 3,140,194 |
| Jan 5, 2026 | 30.22 | 30.24 | 28.80 | 29.00 | 29.00 | -3.97% | 6,126,822 |
| Jan 2, 2026 | 30.78 | 30.78 | 30.16 | 30.20 | 30.20 | -2.14% | 1,205,480 |
| Dec 31, 2025 | 30.78 | 31.22 | 30.66 | 30.86 | 30.86 | 0.52% | 859,980 |
| Dec 30, 2025 | 31.00 | 31.00 | 30.50 | 30.70 | 30.70 | -0.58% | 1,746,899 |
| Dec 29, 2025 | 30.50 | 31.58 | 30.50 | 30.88 | 30.88 | 1.91% | 3,203,078 |
| Dec 24, 2025 | 30.50 | 30.78 | 30.12 | 30.30 | 30.30 | -0.66% | 803,300 |
| Dec 23, 2025 | 30.12 | 30.54 | 30.12 | 30.50 | 30.50 | 1.26% | 1,635,116 |
| Dec 22, 2025 | 30.36 | 30.74 | 30.06 | 30.12 | 30.12 | -0.79% | 2,346,741 |
| Dec 19, 2025 | 30.30 | 30.60 | 30.16 | 30.36 | 30.36 | 0.60% | 1,346,760 |
| Dec 18, 2025 | 30.80 | 30.80 | 30.14 | 30.18 | 30.18 | -2.01% | 2,267,619 |
| Dec 17, 2025 | 30.90 | 31.06 | 30.58 | 30.80 | 30.80 | -0.32% | 940,409 |
| Dec 16, 2025 | 30.88 | 31.16 | 30.62 | 30.90 | 30.90 | 0.26% | 1,490,923 |
| Dec 15, 2025 | 31.30 | 31.94 | 30.74 | 30.82 | 30.82 | -1.53% | 2,707,011 |
| Dec 12, 2025 | 31.42 | 31.66 | 30.80 | 31.30 | 31.30 | -0.63% | 3,649,003 |
| Dec 11, 2025 | 31.80 | 31.90 | 31.20 | 31.50 | 31.50 | -0.94% | 1,481,147 |
| Dec 10, 2025 | 31.62 | 31.80 | 31.32 | 31.80 | 31.80 | 0.57% | 1,368,758 |
| Dec 9, 2025 | 32.60 | 32.60 | 31.36 | 31.62 | 31.62 | -0.88% | 3,224,120 |
| Dec 8, 2025 | 32.60 | 32.60 | 31.18 | 31.90 | 31.90 | -2.92% | 5,984,026 |
| Dec 5, 2025 | 32.74 | 33.50 | 31.72 | 32.86 | 32.86 | 0.43% | 4,906,480 |
| Dec 4, 2025 | 32.40 | 32.88 | 32.18 | 32.72 | 32.72 | 1.68% | 2,437,200 |
| Dec 3, 2025 | 32.08 | 32.32 | 31.76 | 32.18 | 32.18 | - | 908,600 |
| Dec 2, 2025 | 31.88 | 32.42 | 31.86 | 32.18 | 32.18 | 1.00% | 2,233,900 |
| Dec 1, 2025 | 31.28 | 32.08 | 31.00 | 31.86 | 31.86 | 2.77% | 1,240,400 |
| Nov 28, 2025 | 31.82 | 31.98 | 31.00 | 31.00 | 31.00 | -2.82% | 1,788,200 |
| Nov 27, 2025 | 30.56 | 32.40 | 30.34 | 31.90 | 31.90 | 4.66% | 4,399,500 |
| Nov 26, 2025 | 30.22 | 30.66 | 30.22 | 30.48 | 30.48 | 0.73% | 1,154,400 |
| Nov 25, 2025 | 30.18 | 30.46 | 30.06 | 30.26 | 30.26 | 0.60% | 1,357,500 |
| Nov 24, 2025 | 30.30 | 30.64 | 30.04 | 30.08 | 30.08 | -0.59% | 2,069,400 |
| Nov 21, 2025 | 30.20 | 30.70 | 30.18 | 30.26 | 30.26 | -0.72% | 2,140,400 |
| Nov 20, 2025 | 30.46 | 31.18 | 30.40 | 30.48 | 30.48 | 0.79% | 1,762,700 |
| Nov 19, 2025 | 30.70 | 30.70 | 30.10 | 30.24 | 30.24 | -1.56% | 1,966,500 |
| Nov 18, 2025 | 30.58 | 30.86 | 30.42 | 30.72 | 30.72 | 0.46% | 1,300,300 |
| Nov 17, 2025 | 31.00 | 31.00 | 30.52 | 30.58 | 30.58 | -1.04% | 605,900 |
| Nov 14, 2025 | 30.90 | 31.28 | 30.40 | 30.90 | 30.90 | 0.65% | 1,402,852 |
| Nov 13, 2025 | 31.92 | 31.92 | 30.36 | 30.70 | 30.70 | -2.17% | 3,335,000 |
| Nov 12, 2025 | 31.90 | 32.18 | 31.12 | 31.38 | 31.38 | -1.20% | 1,185,600 |
| Nov 11, 2025 | 31.74 | 31.78 | 31.30 | 31.76 | 31.76 | 0.70% | 442,421 |
| Nov 10, 2025 | 30.54 | 31.70 | 30.54 | 31.54 | 31.54 | 3.27% | 1,015,349 |
| Nov 7, 2025 | 30.96 | 30.96 | 30.52 | 30.54 | 30.54 | -0.78% | 789,900 |
| Nov 6, 2025 | 31.04 | 31.38 | 30.50 | 30.78 | 30.78 | 0.52% | 1,054,000 |
| Nov 5, 2025 | 31.70 | 31.70 | 30.50 | 30.62 | 30.62 | -3.59% | 3,660,770 |
| Nov 4, 2025 | 32.64 | 32.64 | 31.32 | 31.76 | 31.76 | -1.67% | 1,504,330 |
| Nov 3, 2025 | 32.38 | 33.04 | 31.94 | 32.30 | 32.30 | -0.25% | 1,796,665 |
| Oct 31, 2025 | 32.58 | 33.40 | 32.22 | 32.38 | 32.38 | -1.04% | 3,153,600 |
| Oct 30, 2025 | 32.80 | 33.00 | 32.32 | 32.72 | 32.72 | - | 1,484,331 |
| Oct 28, 2025 | 32.74 | 33.16 | 32.24 | 32.72 | 32.72 | -0.06% | 1,890,100 |
| Oct 27, 2025 | 33.40 | 33.80 | 32.58 | 32.74 | 32.74 | -1.09% | 3,179,400 |
| Oct 24, 2025 | 32.40 | 33.12 | 32.00 | 33.10 | 33.10 | 2.54% | 2,830,800 |
| Oct 23, 2025 | 31.50 | 32.58 | 31.30 | 32.28 | 32.28 | 3.46% | 4,746,900 |
| Oct 22, 2025 | 31.50 | 31.54 | 31.08 | 31.20 | 31.20 | -0.89% | 1,134,200 |
| Oct 21, 2025 | 30.96 | 31.88 | 30.96 | 31.48 | 31.48 | 2.21% | 2,753,900 |
| Oct 20, 2025 | 30.96 | 31.16 | 30.72 | 30.80 | 30.80 | 0.79% | 1,749,900 |
| Oct 17, 2025 | 30.96 | 31.08 | 30.32 | 30.56 | 30.56 | -0.97% | 5,356,300 |
| Oct 16, 2025 | 30.86 | 31.34 | 30.68 | 30.86 | 30.86 | - | 2,065,540 |
| Oct 15, 2025 | 30.90 | 31.26 | 30.76 | 30.86 | 30.86 | 0.39% | 1,859,200 |
| Oct 14, 2025 | 31.36 | 31.88 | 30.58 | 30.74 | 30.74 | - | 3,351,400 |
| Oct 13, 2025 | 31.02 | 31.68 | 30.44 | 30.74 | 30.74 | -4.53% | 9,887,315 |
| Oct 10, 2025 | 32.42 | 32.80 | 31.82 | 32.20 | 32.20 | -0.49% | 2,945,900 |