Chery Automobile Co., Ltd. (HKG:9973)
Hong Kong
· Delayed Price · Currency is HKD 30.30
-0.62 (-2.01%)
Apr 29, 2026, 4:08 PM HKT
Chery Automobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.70 | 30.98 | 28.68 | 30.30 | 30.30 | -2.01% | 14,635,665 |
| Apr 28, 2026 | 31.94 | 31.94 | 30.60 | 30.92 | 30.92 | -1.53% | 5,277,457 |
| Apr 27, 2026 | 31.36 | 32.36 | 30.96 | 31.40 | 31.40 | 0.58% | 7,786,601 |
| Apr 24, 2026 | 32.36 | 32.38 | 30.20 | 31.22 | 31.22 | -2.07% | 8,729,813 |
| Apr 23, 2026 | 33.56 | 33.56 | 31.82 | 31.88 | 31.88 | -4.78% | 5,178,941 |
| Apr 22, 2026 | 32.60 | 34.06 | 31.60 | 33.48 | 33.48 | 2.70% | 8,820,758 |
| Apr 21, 2026 | 31.56 | 33.42 | 31.00 | 32.60 | 32.60 | 4.62% | 15,025,980 |
| Apr 20, 2026 | 31.38 | 31.98 | 30.80 | 31.16 | 31.16 | -0.26% | 4,977,198 |
| Apr 17, 2026 | 31.44 | 31.46 | 30.88 | 31.24 | 31.24 | -1.58% | 2,402,653 |
| Apr 16, 2026 | 31.60 | 32.12 | 31.14 | 31.74 | 31.74 | 1.73% | 3,513,814 |
| Apr 15, 2026 | 32.50 | 32.70 | 31.08 | 31.20 | 31.20 | -3.11% | 6,407,263 |
| Apr 14, 2026 | 32.66 | 32.72 | 31.64 | 32.20 | 32.20 | 0.75% | 5,994,664 |
| Apr 13, 2026 | 32.30 | 33.78 | 31.50 | 31.96 | 31.96 | -1.05% | 12,043,730 |
| Apr 10, 2026 | 32.86 | 32.98 | 31.82 | 32.30 | 32.30 | 0.06% | 7,491,172 |
| Apr 9, 2026 | 31.50 | 33.00 | 31.24 | 32.28 | 32.28 | 3.79% | 15,528,580 |
| Apr 8, 2026 | 32.02 | 32.02 | 30.62 | 31.10 | 31.10 | -2.87% | 13,604,370 |
| Apr 2, 2026 | 28.50 | 32.30 | 27.96 | 32.02 | 32.02 | 15.26% | 25,540,720 |
| Apr 1, 2026 | 27.26 | 28.00 | 27.00 | 27.78 | 27.78 | 3.66% | 3,157,541 |
| Mar 31, 2026 | 26.58 | 27.10 | 26.12 | 26.80 | 26.80 | 2.76% | 2,087,705 |
| Mar 30, 2026 | 26.98 | 26.98 | 26.00 | 26.08 | 26.08 | -3.48% | 2,154,468 |
| Mar 27, 2026 | 26.74 | 27.22 | 26.44 | 27.02 | 27.02 | - | 2,180,098 |
| Mar 26, 2026 | 27.70 | 27.70 | 26.32 | 27.02 | 27.02 | -2.45% | 3,876,122 |
| Mar 25, 2026 | 28.28 | 28.72 | 27.34 | 27.70 | 27.70 | -0.72% | 2,663,595 |
| Mar 24, 2026 | 28.10 | 28.28 | 27.06 | 27.90 | 27.90 | 0.50% | 2,845,367 |
| Mar 23, 2026 | 28.08 | 29.00 | 27.36 | 27.76 | 27.76 | 0.43% | 4,636,866 |
| Mar 20, 2026 | 29.48 | 30.10 | 27.64 | 27.64 | 27.64 | -5.67% | 5,033,063 |
| Mar 19, 2026 | 28.60 | 30.78 | 28.36 | 29.30 | 29.30 | 3.90% | 10,560,340 |
| Mar 18, 2026 | 28.50 | 28.72 | 27.78 | 28.20 | 28.20 | - | 2,995,027 |
| Mar 17, 2026 | 26.72 | 28.52 | 26.72 | 28.20 | 28.20 | 5.54% | 5,240,324 |
| Mar 16, 2026 | 25.86 | 26.88 | 25.22 | 26.72 | 26.72 | 4.37% | 2,018,530 |
| Mar 13, 2026 | 26.36 | 26.36 | 25.50 | 25.60 | 25.60 | -2.74% | 1,368,072 |
| Mar 12, 2026 | 25.98 | 27.04 | 25.90 | 26.32 | 26.32 | 1.94% | 4,094,446 |
| Mar 11, 2026 | 24.60 | 25.94 | 24.36 | 25.82 | 25.82 | 5.22% | 5,006,450 |
| Mar 10, 2026 | 24.20 | 24.68 | 24.20 | 24.54 | 24.54 | 1.40% | 1,583,700 |
| 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 |