HKSE - Delayed Quote HKD

Great Wall Motor Company Limited (2333.HK)

12.380

+0.120

+(0.98%)

As of 9:29:42 AM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	11.720	12.340	11.660	12.380	12.380	43,920,397
May 8, 2025	11.720	12.340	11.660	12.260	12.260	43,918,897
May 7, 2025	11.920	12.220	11.700	11.760	11.760	35,377,300
May 6, 2025	11.220	11.760	11.160	11.720	11.720	34,154,490
May 2, 2025	11.180	11.280	11.000	11.180	11.180	13,540,900
Apr 30, 2025	11.400	11.500	11.060	11.120	11.120	52,031,199
Apr 29, 2025	11.560	11.600	11.320	11.400	11.400	31,370,000
Apr 28, 2025	11.220	11.780	11.020	11.660	11.660	44,530,778
Apr 25, 2025	11.500	11.700	11.320	11.480	11.480	25,608,676
Apr 24, 2025	11.780	11.780	11.360	11.500	11.500	37,295,463
Apr 23, 2025	11.900	12.060	11.600	11.780	11.780	59,524,018
Apr 22, 2025	11.600	11.940	11.440	11.660	11.660	50,624,354
Apr 17, 2025	11.800	12.240	11.600	12.000	12.000	36,579,000
Apr 16, 2025	12.300	12.320	11.680	11.820	11.820	32,470,393
Apr 15, 2025	12.200	12.380	12.120	12.300	12.300	14,776,660
Apr 14, 2025	12.420	12.420	11.940	12.260	12.260	30,275,751
Apr 11, 2025	11.800	12.380	11.700	12.100	12.100	25,414,687
Apr 10, 2025	11.860	12.180	11.640	11.800	11.800	34,090,441
Apr 9, 2025	10.900	11.520	10.660	11.440	11.440	38,072,612
Apr 8, 2025	11.400	11.760	11.020	11.420	11.420	44,431,242
Apr 7, 2025	11.860	12.500	11.140	11.240	11.240	73,735,608
Apr 3, 2025	13.640	13.700	13.240	13.420	13.420	25,035,350
Apr 2, 2025	13.700	14.180	13.580	14.000	14.000	38,979,564
Apr 1, 2025	13.800	13.980	13.540	13.920	13.920	34,823,388
Mar 31, 2025	14.520	14.520	13.540	13.600	13.600	39,949,586
Mar 28, 2025	14.560	14.560	13.940	14.200	14.200	25,359,424
Mar 27, 2025	14.680	14.840	14.320	14.400	14.400	38,354,298
Mar 26, 2025	14.600	14.800	14.440	14.720	14.720	30,470,256
Mar 25, 2025	15.640	15.640	14.520	14.600	14.600	50,250,853
Mar 24, 2025	15.580	15.800	15.220	15.740	15.740	29,869,063
Mar 21, 2025	16.260	16.260	15.280	15.460	15.460	35,885,303
Mar 20, 2025	15.800	16.660	15.580	16.260	16.260	55,004,232
Mar 19, 2025	15.800	16.040	15.360	15.740	15.740	36,995,244
Mar 18, 2025	15.100	15.780	14.940	15.780	15.780	41,834,254
Mar 17, 2025	15.200	15.200	14.740	14.980	14.980	27,016,980
Mar 14, 2025	15.100	15.240	14.840	15.220	15.220	28,396,266
Mar 13, 2025	15.500	15.540	14.700	14.980	14.980	48,449,147
Mar 12, 2025	14.500	15.780	14.500	15.500	15.500	130,142,538
Mar 11, 2025	13.020	13.920	12.960	13.760	13.760	42,959,863
Mar 10, 2025	13.480	13.840	13.040	13.340	13.340	24,277,559
Mar 7, 2025	13.000	13.520	12.780	13.280	13.280	28,755,017
Mar 6, 2025	13.080	13.180	12.740	13.080	13.080	25,981,296
Mar 5, 2025	12.900	12.900	12.420	12.720	12.720	20,733,025
Mar 4, 2025	12.720	12.860	12.260	12.620	12.620	46,356,060
Mar 3, 2025	12.960	13.500	12.720	12.920	12.920	38,635,758
Feb 28, 2025	13.680	13.680	12.760	12.880	12.880	54,443,471
Feb 27, 2025	12.880	13.860	12.740	13.720	13.720	81,445,429
Feb 26, 2025	12.600	12.860	12.300	12.780	12.780	53,654,248
Feb 25, 2025	12.300	12.760	12.140	12.740	12.740	36,414,381
Feb 24, 2025	12.220	12.720	11.980	12.520	12.520	32,433,039
Feb 21, 2025	12.260	12.360	11.940	12.180	12.180	38,796,062
Feb 20, 2025	12.540	12.540	12.100	12.100	12.100	37,291,448
Feb 19, 2025	12.500	12.780	12.400	12.580	12.580	13,881,929
Feb 18, 2025	12.360	12.800	12.220	12.580	12.580	23,856,989
Feb 17, 2025	12.860	12.960	12.220	12.360	12.360	17,301,391
Feb 14, 2025	11.940	12.760	11.900	12.600	12.600	53,860,742
Feb 13, 2025	12.360	12.360	11.720	11.740	11.740	45,628,179
Feb 12, 2025	12.020	12.340	11.960	12.280	12.280	30,094,823
Feb 11, 2025	12.920	12.920	11.920	12.020	12.020	58,667,854
Feb 10, 2025	13.080	13.300	12.640	12.940	12.940	40,530,659
Feb 7, 2025	12.440	13.100	12.240	13.020	13.020	63,907,874
Feb 6, 2025	12.100	12.440	11.820	12.360	12.360	40,492,913
Feb 5, 2025	12.500	12.500	11.740	12.100	12.100	35,495,865
Feb 4, 2025	12.380	12.740	12.320	12.600	12.600	14,841,624
Feb 3, 2025	12.500	12.500	12.040	12.300	12.300	11,408,531
Jan 28, 2025	12.600	12.600	12.600	12.600	12.600	-
Jan 27, 2025	12.500	12.660	12.400	12.640	12.640	13,397,296
Jan 24, 2025	12.780	12.840	12.480	12.560	12.560	27,481,345
Jan 23, 2025	12.860	12.920	12.640	12.780	12.780	13,128,669
Jan 22, 2025	13.120	13.120	12.560	12.680	12.680	19,193,604
Jan 21, 2025	13.100	13.220	12.820	13.120	13.120	12,871,098
Jan 20, 2025	13.180	13.280	12.940	13.000	13.000	15,177,598
Jan 17, 2025	12.920	13.180	12.880	13.100	13.100	16,274,200
Jan 16, 2025	13.020	13.260	12.740	12.920	12.920	23,400,500
Jan 15, 2025	13.400	13.480	12.720	12.920	12.920	28,274,582
Jan 14, 2025	12.600	13.380	12.600	13.320	13.320	22,536,343
Jan 13, 2025	12.700	12.820	12.420	12.760	12.760	13,096,172
Jan 10, 2025	12.880	12.900	12.560	12.740	12.740	11,288,291
Jan 9, 2025	12.640	12.800	12.480	12.760	12.760	11,244,344
Jan 8, 2025	12.600	12.640	12.400	12.540	12.540	17,252,378
Jan 7, 2025	13.080	13.080	12.540	12.740	12.740	25,407,828
Jan 6, 2025	13.220	13.380	12.880	13.080	13.080	23,910,715
Jan 3, 2025	13.060	13.460	12.800	13.180	13.180	27,721,924
Jan 2, 2025	13.440	13.520	12.780	13.000	13.000	38,942,048
Dec 31, 2024	13.620	13.620	13.620	13.620	13.620	-
Dec 30, 2024	13.140	13.320	13.120	13.200	13.200	9,568,206
Dec 27, 2024	13.900	13.900	13.160	13.280	13.280	24,075,081
Dec 24, 2024	13.900	13.900	13.900	13.900	13.900	-
Dec 23, 2024	14.000	14.300	13.580	13.660	13.660	15,814,848
Dec 20, 2024	13.900	14.040	13.640	13.920	13.920	10,849,454
Dec 19, 2024	13.820	14.060	13.800	13.960	13.960	11,095,549
Dec 18, 2024	14.100	14.300	14.040	14.120	14.120	12,130,850
Dec 17, 2024	13.540	14.200	13.540	14.040	14.040	29,866,781
Dec 16, 2024	13.580	14.000	13.440	13.620	13.620	16,936,242
Dec 13, 2024	13.760	13.900	13.500	13.580	13.580	22,851,420
Dec 12, 2024	13.480	14.260	13.480	13.940	13.940	26,815,642
Dec 11, 2024	13.720	14.000	13.340	13.480	13.480	19,473,797
Dec 10, 2024	14.180	14.300	13.500	13.660	13.660	36,807,769
Dec 9, 2024	13.220	13.660	13.060	13.660	13.660	22,360,294
Dec 6, 2024	12.920	13.340	12.800	13.200	13.200	13,492,616
Dec 5, 2024	13.240	13.440	12.840	12.920	12.920	15,932,111
Dec 4, 2024	13.580	13.780	12.940	13.100	13.100	26,076,297
Dec 3, 2024	12.940	13.620	12.780	13.580	13.580	44,721,535
Dec 2, 2024	12.420	12.940	12.420	12.900	12.900	23,438,500
Nov 29, 2024	12.520	12.720	12.340	12.500	12.500	15,898,348
Nov 28, 2024	12.920	13.040	12.600	12.660	12.660	11,335,769
Nov 27, 2024	12.540	12.980	12.200	12.900	12.900	16,672,651
Nov 26, 2024	12.420	12.620	12.260	12.320	12.320	7,557,330
Nov 25, 2024	12.500	12.860	12.460	12.600	12.600	20,050,058
Nov 22, 2024	12.980	13.080	12.420	12.540	12.540	18,927,665
Nov 21, 2024	13.040	13.340	12.860	12.980	12.980	16,569,253
Nov 20, 2024	13.640	13.640	13.040	13.140	13.140	22,655,130
Nov 19, 2024	13.360	13.880	13.360	13.640	13.640	10,846,198
Nov 18, 2024	13.520	13.760	13.220	13.460	13.460	13,652,913
Nov 15, 2024	13.280	13.980	13.180	13.520	13.520	24,695,867
Nov 14, 2024	13.360	13.720	13.200	13.280	13.280	18,540,800
Nov 13, 2024	13.300	13.560	13.020	13.500	13.500	13,047,396
Nov 12, 2024	13.720	14.460	13.340	13.500	13.500	36,158,114
Nov 11, 2024	13.060	13.840	13.060	13.780	13.780	25,237,995
Nov 8, 2024	13.640	13.860	13.300	13.340	13.340	16,863,645
Nov 7, 2024	12.980	13.560	12.640	13.380	13.380	29,950,257
Nov 6, 2024	13.420	13.440	12.860	13.020	13.020	17,798,519
Nov 5, 2024	12.900	13.420	12.900	13.360	13.360	21,120,832
Nov 4, 2024	12.800	13.280	12.640	13.060	13.060	19,092,013
Nov 1, 2024	12.460	12.820	12.200	12.600	12.600	27,984,572
Oct 31, 2024	12.820	12.900	12.300	12.360	12.360	34,709,323
Oct 30, 2024	13.200	13.200	12.700	12.860	12.860	22,886,977
Oct 29, 2024	13.640	13.800	13.160	13.220	13.220	26,169,000
Oct 28, 2024	13.940	14.060	13.160	13.540	13.540	83,336,733
Oct 25, 2024	13.920	14.440	13.920	14.380	14.380	33,202,842
Oct 24, 2024	13.700	14.060	13.700	13.740	13.740	15,546,635
Oct 23, 2024	13.660	14.140	13.460	13.840	13.840	24,291,893
Oct 22, 2024	13.300	13.940	13.240	13.660	13.660	26,586,957
Oct 21, 2024	13.500	13.720	13.040	13.240	13.240	28,498,226
Oct 18, 2024	13.140	13.840	12.940	13.700	13.700	27,654,642
Oct 17, 2024	13.880	14.280	12.860	13.140	13.140	29,933,803
Oct 16, 2024	13.960	14.120	13.480	13.860	13.860	17,968,223
Oct 15, 2024	15.000	15.040	13.660	13.980	13.980	53,820,101
Oct 14, 2024	15.340	15.680	14.640	15.240	15.240	18,613,492
Oct 10, 2024	15.240	16.080	15.240	15.500	15.500	38,020,094
Oct 9, 2024	15.820	15.880	14.420	14.940	14.940	36,522,310
Oct 8, 2024	17.000	17.100	14.620	15.580	15.580	56,333,807
Oct 7, 2024	16.000	16.940	15.860	16.940	16.940	31,326,037
Oct 4, 2024	15.260	16.140	15.220	16.080	16.080	24,164,933
Oct 3, 2024	15.800	15.800	14.860	15.380	15.380	19,947,902
Oct 2, 2024	14.160	15.880	14.040	15.840	15.840	39,231,342
Sep 30, 2024	14.400	14.740	13.680	14.500	14.500	52,233,153
Sep 27, 2024	13.660	14.280	13.520	14.120	14.120	42,146,036
Sep 26, 2024	12.600	13.480	12.500	13.460	13.460	38,664,187
Sep 25, 2024	12.420	12.840	12.420	12.500	12.500	29,574,825
Sep 24, 2024	12.080	12.420	11.840	12.180	12.180	18,349,200
Sep 23, 2024	11.800	12.420	11.800	11.920	11.920	18,315,033
Sep 20, 2024	11.900	12.100	11.700	11.880	11.880	15,674,108
Sep 19, 2024	11.220	11.800	11.220	11.780	11.780	21,970,614
Sep 17, 2024	11.120	11.240	11.040	11.140	11.140	2,315,758
Sep 16, 2024	11.000	11.120	10.700	11.080	11.080	3,111,500
Sep 13, 2024	11.000	11.060	10.760	11.020	11.020	5,445,750
Sep 12, 2024	11.040	11.180	10.620	11.000	11.000	13,765,114
Sep 11, 2024	11.000	11.240	10.860	11.040	11.040	13,026,903
Sep 10, 2024	11.000	11.260	10.920	11.060	11.060	11,228,788
Sep 9, 2024	11.440	11.620	11.060	11.180	11.180	15,476,973
Sep 5, 2024	11.280	11.720	11.160	11.460	11.460	23,725,467
Sep 4, 2024	10.980	11.300	10.880	11.280	11.280	15,225,282
Sep 3, 2024	10.680	11.100	10.600	11.000	11.000	10,428,331
Sep 2, 2024	11.120	11.120	10.440	10.660	10.660	18,948,300
Aug 30, 2024	10.940	11.460	10.800	11.220	11.220	34,611,794
Aug 29, 2024	10.280	10.500	9.980	10.460	10.460	13,891,302
Aug 28, 2024	10.680	10.680	10.240	10.360	10.360	9,432,489
Aug 27, 2024	10.600	10.760	10.420	10.680	10.680	6,062,850
Aug 26, 2024	10.600	10.620	10.380	10.600	10.600	7,322,073
Aug 23, 2024	10.560	10.620	10.220	10.520	10.520	7,744,500
Aug 22, 2024	10.480	10.660	10.360	10.580	10.580	10,361,122
Aug 21, 2024	10.340	10.560	10.140	10.560	10.560	10,180,001
Aug 20, 2024	10.720	10.720	10.320	10.460	10.460	8,999,963
Aug 19, 2024	10.480	10.860	10.460	10.540	10.540	9,273,889
Aug 16, 2024	10.340	10.680	10.340	10.480	10.480	6,832,641
Aug 15, 2024	10.140	10.420	9.900	10.300	10.300	8,346,468
Aug 14, 2024	10.180	10.360	10.140	10.180	10.180	6,497,912
Aug 13, 2024	10.220	10.220	10.040	10.160	10.160	5,113,583
Aug 12, 2024	10.120	10.280	10.020	10.120	10.120	6,506,936
Aug 9, 2024	10.140	10.400	10.060	10.100	10.100	11,591,749
Aug 8, 2024	10.020	10.140	9.840	9.990	9.990	9,680,272
Aug 7, 2024	9.800	10.200	9.730	10.140	10.140	14,269,905
Aug 6, 2024	10.120	10.280	9.700	9.800	9.800	14,583,396
Aug 5, 2024	10.180	10.420	9.850	10.020	10.020	18,166,545
Aug 2, 2024	10.740	10.740	10.200	10.340	10.340	18,962,902
Aug 1, 2024	10.720	10.820	10.360	10.820	10.820	14,490,889
Jul 31, 2024	10.320	10.760	10.260	10.680	10.680	24,804,395
Jul 30, 2024	10.580	10.660	10.100	10.440	10.440	47,539,546
Jul 29, 2024	11.360	11.360	10.700	10.720	10.720	18,938,188
Jul 26, 2024	11.100	11.400	10.820	11.220	11.220	27,357,955
Jul 25, 2024	11.000	11.140	10.700	11.040	11.040	25,225,410
Jul 24, 2024	11.940	11.940	10.880	11.220	11.220	39,266,723
Jul 23, 2024	12.100	12.100	11.740	11.840	11.840	12,153,648
Jul 22, 2024	11.980	12.160	11.780	12.020	12.020	7,449,564
Jul 19, 2024	11.860	12.060	11.680	12.020	12.020	10,475,008
Jul 18, 2024	12.100	12.100	11.660	11.880	11.880	11,417,000
Jul 17, 2024	12.080	12.260	11.960	12.020	12.020	12,435,728
Jul 16, 2024	12.180	12.280	11.800	12.080	12.080	12,509,430
Jul 15, 2024	12.480	12.700	12.100	12.200	12.200	8,230,417
Jul 12, 2024	12.320	12.520	12.120	12.480	12.480	19,739,477
Jul 11, 2024	13.200	13.440	12.060	12.320	12.320	55,205,613
Jul 10, 2024	12.300	12.940	12.280	12.680	12.680	23,099,144
Jul 9, 2024	11.900	12.400	11.700	12.300	12.300	18,911,130
Jul 8, 2024	11.780	12.200	11.700	11.920	11.920	14,078,783
Jul 5, 2024	11.900	11.920	11.440	11.800	11.800	23,059,903
Jul 4, 2024	11.960	12.280	11.800	11.900	11.900	16,820,442
Jul 3, 2024	11.660	12.000	11.300	11.780	11.780	25,061,223
Jul 2, 2024	12.360	12.480	11.540	11.760	11.760	28,039,469
Jun 28, 2024	12.000	12.260	11.880	12.040	12.040	15,860,055
Jun 27, 2024	12.440	12.440	12.040	12.200	12.200	13,450,514
Jun 26, 2024	12.320	12.560	12.240	12.520	12.520	17,148,998
Jun 25, 2024	12.000	12.500	12.000	12.460	12.460	20,245,481
Jun 24, 2024	12.000	12.280	11.740	11.980	11.980	17,445,502
Jun 21, 2024	11.980	12.300	11.780	12.060	12.060	20,900,224
Jun 20, 2024	12.200	12.220	11.800	11.980	11.980	19,407,033
Jun 19, 2024	11.620	12.540	11.620	12.120	12.120	36,895,186
Jun 18, 2024	11.240	11.640	11.180	11.560	11.560	20,939,649
Jun 17, 2024	11.020	11.580	11.000	11.300	11.300	17,467,427
Jun 14, 2024	11.060	11.320	10.900	11.240	11.240	12,556,093
Jun 13, 2024	11.280	11.420	10.900	11.140	11.140	23,446,071
Jun 12, 2024	11.440	11.640	11.240	11.280	11.280	25,092,512
Jun 11, 2024	11.500	11.520	11.260	11.500	11.500	25,386,786
Jun 7, 2024	12.140	12.140	11.500	11.660	11.660	42,689,871
Jun 6, 2024	12.420	12.480	11.980	12.140	12.140	20,524,672
Jun 5, 2024	12.240	12.700	12.160	12.340	12.340	34,551,438
Jun 4, 2024	13.200	13.260	12.080	12.180	12.180	66,345,095
Jun 3, 2024	13.500	14.280	13.500	13.680	13.680	22,761,136
May 31, 2024	13.880	14.240	13.460	13.480	13.480	44,417,133
May 30, 2024	13.480	14.200	13.320	13.740	13.740	25,423,139
May 29, 2024	13.440	13.620	13.280	13.500	13.500	10,486,160
May 28, 2024	0.33011 Dividend
May 28, 2024	13.680	13.900	13.260	13.440	13.440	17,180,635
May 27, 2024	13.780	14.080	13.480	13.900	13.570	22,790,437
May 24, 2024	13.920	13.920	13.440	13.780	13.453	20,727,973
May 23, 2024	14.160	14.320	13.700	13.960	13.628	19,793,725
May 22, 2024	14.240	14.560	14.080	14.160	13.824	17,082,323
May 21, 2024	14.540	14.540	13.960	14.220	13.882	35,868,633
May 20, 2024	15.280	15.440	14.560	14.660	14.312	40,941,086
May 17, 2024	14.620	15.080	14.500	14.940	14.585	27,695,104
May 16, 2024	14.220	14.660	14.100	14.620	14.273	53,326,428
May 14, 2024	13.200	14.400	13.200	14.220	13.882	75,708,297
May 13, 2024	12.480	13.580	12.260	13.240	12.926	45,564,825
May 10, 2024	12.500	12.680	12.200	12.500	12.203	25,309,046
May 9, 2024	11.720	12.500	11.680	12.380	12.086	32,873,500

0175.HK GEELY AUTO

17.800

+1.60%

9863.HK Zhejiang Leapmotor Technology Co., Ltd.

58.750

+0.86%

1114.HK BRILLIANCE CHI

2.780

-0.36%

2238.HK Guangzhou Automobile Group Co., Ltd.

2.810

0.00%

0489.HK DONGFENG GROUP

4.220

0.00%

2015.HK Li Auto Inc.

106.100

+0.19%

1958.HK BAIC Motor Corporation Limited

2.010

+1.01%

1211.HK BYD COMPANY

388.000

+0.56%

GELYY Geely Automobile Holdings Limited

45.00

+2.51%

600733.SS BAIC BluePark New Energy Technology Co.,Ltd.

7.58

+0.13%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Great Wall Motor Company Limited (2333.HK)

Related Tickers