UK markets close in 2 hours 25 minutes

Great Wall Motor Company Limited (2333.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
13.960-0.200 (-1.41%)
At close: 04:08PM HKT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202414.16014.32013.70013.96013.96019,793,725
22 May 202414.24014.56014.08014.16014.16017,082,323
21 May 202414.54014.54013.96014.22014.22035,868,633
20 May 202415.28015.44014.56014.66014.66040,941,086
17 May 202414.62015.08014.50014.94014.94027,695,104
16 May 202414.22014.66014.10014.62014.62053,326,428
14 May 202413.20014.40013.20014.22014.22075,708,297
13 May 202412.48013.58012.26013.24013.24045,564,825
10 May 202412.50012.68012.20012.50012.50025,309,046
09 May 202411.72012.50011.68012.38012.38032,873,500
08 May 202412.00012.10011.74011.80011.80014,089,691
07 May 202411.90012.42011.82012.12012.12039,718,902
06 May 202411.94011.96011.54011.90011.90032,246,099
03 May 202412.24012.28011.82011.94011.94014,558,725
02 May 202411.94012.14011.80011.96011.96017,489,628
30 Apr 202411.82012.04011.80011.94011.94027,197,240
29 Apr 202411.84012.14011.54011.70011.70048,120,692
26 Apr 202411.76012.06011.52011.60011.60039,096,325
25 Apr 202411.76012.64011.74011.82011.820105,016,067
24 Apr 202410.98011.26010.86011.22011.22026,284,308
23 Apr 202410.50010.84010.26010.78010.78025,617,091
22 Apr 202411.04011.06010.14010.34010.34039,905,079
19 Apr 202411.00011.10010.58011.02011.02018,164,565
18 Apr 202411.12011.40010.86011.12011.12011,102,500
17 Apr 202410.96011.12010.80011.04011.04018,908,864
16 Apr 202411.42011.48010.88010.96010.96033,423,202
15 Apr 202411.24011.56011.18011.50011.50036,601,850
12 Apr 202411.62011.68011.22011.38011.38033,456,241
11 Apr 202411.30011.68011.14011.62011.62031,704,666
10 Apr 202410.62011.56010.62011.52011.52079,098,838
09 Apr 20249.84010.7609.84010.64010.64046,765,132
08 Apr 20249.1709.8309.1709.7909.79027,874,073
05 Apr 20249.3809.3809.0209.1709.1707,946,462
03 Apr 20249.3409.4809.2309.2809.28017,332,195
02 Apr 20248.8609.6808.8609.3409.34072,879,598
28 Mar 20248.6908.8408.4808.7008.70016,546,275
27 Mar 20248.7108.7108.5508.6908.69012,498,464
26 Mar 20248.6608.7908.6208.7108.71014,689,221
25 Mar 20248.9108.9408.5808.6908.69016,551,000
22 Mar 20249.2009.2108.8508.9708.97016,246,106
21 Mar 20249.1609.2909.1209.2109.21015,308,947
20 Mar 20249.2109.2509.1209.1409.1407,262,724
19 Mar 20249.3009.3709.1909.2009.20020,489,098
18 Mar 20249.3309.6509.3309.4609.46014,233,987
15 Mar 20249.4709.4709.1409.3809.38019,488,183
14 Mar 20249.3909.5809.2609.5009.50026,863,605
13 Mar 20249.2909.6009.2209.3909.39021,316,980
12 Mar 20249.2509.4409.1609.3009.30017,224,204
11 Mar 20249.0009.3809.0009.1909.19016,456,679
08 Mar 20248.7309.0008.6608.9108.91011,379,791
07 Mar 20248.9009.0008.6208.6908.6907,554,171
06 Mar 20248.7309.0408.7208.9008.90012,774,774
05 Mar 20248.7308.9008.4408.6608.66021,830,802
04 Mar 20248.9508.9508.6308.7408.74012,656,386
01 Mar 20248.8609.0208.7508.9508.95013,331,977
29 Feb 20248.5108.9808.5108.8608.86031,987,658
28 Feb 20248.9908.9908.5008.5708.57022,573,770
27 Feb 20248.7009.0208.5108.9508.95038,981,458
26 Feb 20248.5308.9708.5308.6008.60027,486,668
23 Feb 20248.4808.6608.3408.4508.45013,822,180
22 Feb 20248.5808.6608.4708.5908.59011,799,180
21 Feb 20248.1108.6808.0608.5508.55029,491,923
20 Feb 20248.3908.4408.0108.2008.20033,286,285
19 Feb 20248.8008.8808.3708.4208.42015,579,182
16 Feb 20248.4808.8808.4808.8108.81010,865,232
15 Feb 20248.3908.5208.2808.4808.4805,576,486
14 Feb 20248.2308.4707.9408.4108.4107,975,514
09 Feb 20248.2008.2008.2008.2008.200-
08 Feb 20248.1408.5408.1408.3708.37026,893,362
07 Feb 20248.3308.5608.1408.1808.18023,800,092
06 Feb 20247.6708.2807.6008.2408.24027,609,750
05 Feb 20247.7007.8607.5107.6807.68019,159,439
02 Feb 20247.7708.0607.6607.7607.76023,045,228
01 Feb 20247.7107.9507.6407.7507.75013,724,980
31 Jan 20247.9008.1007.6007.6907.69022,678,467
30 Jan 20248.0008.0807.8407.9707.97019,810,513
29 Jan 20248.1508.2708.0008.0808.08019,309,079
26 Jan 20248.4008.4508.1208.2108.21018,972,973
25 Jan 20248.5508.5608.2208.5008.50051,131,655
24 Jan 20248.9509.0708.0508.5408.54072,649,871
23 Jan 20248.8109.0208.7008.9008.90014,214,077
22 Jan 20249.1309.1908.6308.7808.78024,184,477
19 Jan 20249.1909.3709.0409.1509.15019,732,511
18 Jan 20248.9909.3208.8809.1809.18022,802,290
17 Jan 20249.5509.5508.8509.0009.00034,102,696
16 Jan 20249.4509.8209.3809.5309.53030,266,129
15 Jan 20249.5209.5209.5209.5209.520-
12 Jan 20249.3709.6909.2509.5209.52015,534,299
11 Jan 20248.9809.5008.8509.4309.43028,803,090
10 Jan 20249.0409.1208.7908.9708.97014,573,750
09 Jan 20249.0509.1708.9509.0409.04016,410,177
08 Jan 20249.3609.3608.8709.0009.00023,538,875
05 Jan 20249.3809.5409.2209.3609.36012,973,400
04 Jan 20249.5009.5009.3109.4909.4909,755,059
03 Jan 20249.8609.8609.1209.5009.50046,188,277
02 Jan 202410.10010.1209.8209.9109.9108,422,971
29 Dec 202310.10010.3009.95010.14010.14016,316,774
28 Dec 20239.78010.2609.77010.22010.22018,260,000
27 Dec 20239.8109.8309.6009.7809.78013,029,384
22 Dec 20239.8409.8709.5509.7109.71015,757,884
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...