Great Wall Motor Company Limited (2333.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 11.060 | 11.320 | 10.900 | 11.240 | 11.240 | 12,556,093 |
| 13 Jun 2024 | 11.280 | 11.420 | 10.900 | 11.140 | 11.140 | 23,446,071 |
| 12 Jun 2024 | 11.440 | 11.640 | 11.240 | 11.280 | 11.280 | 25,092,512 |
| 11 Jun 2024 | 11.500 | 11.520 | 11.260 | 11.500 | 11.500 | 25,386,786 |
| 07 Jun 2024 | 12.140 | 12.140 | 11.500 | 11.660 | 11.660 | 42,689,871 |
| 06 Jun 2024 | 12.420 | 12.480 | 11.980 | 12.140 | 12.140 | 20,524,672 |
| 05 Jun 2024 | 12.240 | 12.700 | 12.160 | 12.340 | 12.340 | 34,551,438 |
| 04 Jun 2024 | 13.200 | 13.260 | 12.080 | 12.180 | 12.180 | 66,345,095 |
| 03 Jun 2024 | 13.500 | 14.280 | 13.500 | 13.680 | 13.680 | 22,761,136 |
| 31 May 2024 | 13.880 | 14.240 | 13.460 | 13.480 | 13.480 | 44,417,133 |
| 30 May 2024 | 13.480 | 14.200 | 13.320 | 13.740 | 13.740 | 25,423,139 |
| 29 May 2024 | 13.440 | 13.620 | 13.280 | 13.500 | 13.500 | 10,486,160 |
| 28 May 2024 | 13.680 | 13.900 | 13.260 | 13.440 | 13.440 | 17,180,635 |
| 28 May 2024 | 0.33011 Dividend | |||||
| 27 May 2024 | 13.780 | 14.080 | 13.480 | 13.900 | 13.570 | 22,790,437 |
| 24 May 2024 | 13.920 | 13.920 | 13.440 | 13.780 | 13.453 | 20,727,973 |
| 23 May 2024 | 14.160 | 14.320 | 13.700 | 13.960 | 13.628 | 19,793,725 |
| 22 May 2024 | 14.240 | 14.560 | 14.080 | 14.160 | 13.824 | 17,082,323 |
| 21 May 2024 | 14.540 | 14.540 | 13.960 | 14.220 | 13.882 | 35,868,633 |
| 20 May 2024 | 15.280 | 15.440 | 14.560 | 14.660 | 14.312 | 40,941,086 |
| 17 May 2024 | 14.620 | 15.080 | 14.500 | 14.940 | 14.585 | 27,695,104 |
| 16 May 2024 | 14.220 | 14.660 | 14.100 | 14.620 | 14.273 | 53,326,428 |
| 14 May 2024 | 13.200 | 14.400 | 13.200 | 14.220 | 13.882 | 75,708,297 |
| 13 May 2024 | 12.480 | 13.580 | 12.260 | 13.240 | 12.926 | 45,564,825 |
| 10 May 2024 | 12.500 | 12.680 | 12.200 | 12.500 | 12.203 | 25,309,046 |
| 09 May 2024 | 11.720 | 12.500 | 11.680 | 12.380 | 12.086 | 32,873,500 |
| 08 May 2024 | 12.000 | 12.100 | 11.740 | 11.800 | 11.520 | 14,089,691 |
| 07 May 2024 | 11.900 | 12.420 | 11.820 | 12.120 | 11.832 | 39,718,902 |
| 06 May 2024 | 11.940 | 11.960 | 11.540 | 11.900 | 11.617 | 32,246,099 |
| 03 May 2024 | 12.240 | 12.280 | 11.820 | 11.940 | 11.656 | 14,558,725 |
| 02 May 2024 | 11.940 | 12.140 | 11.800 | 11.960 | 11.676 | 17,489,628 |
| 30 Apr 2024 | 11.820 | 12.040 | 11.800 | 11.940 | 11.656 | 27,197,240 |
| 29 Apr 2024 | 11.840 | 12.140 | 11.540 | 11.700 | 11.422 | 48,120,692 |
| 26 Apr 2024 | 11.760 | 12.060 | 11.520 | 11.600 | 11.325 | 39,096,325 |
| 25 Apr 2024 | 11.760 | 12.640 | 11.740 | 11.820 | 11.539 | 105,016,067 |
| 24 Apr 2024 | 10.980 | 11.260 | 10.860 | 11.220 | 10.954 | 26,284,308 |
| 23 Apr 2024 | 10.500 | 10.840 | 10.260 | 10.780 | 10.524 | 25,617,091 |
| 22 Apr 2024 | 11.040 | 11.060 | 10.140 | 10.340 | 10.094 | 39,905,079 |
| 19 Apr 2024 | 11.000 | 11.100 | 10.580 | 11.020 | 10.758 | 18,164,565 |
| 18 Apr 2024 | 11.120 | 11.400 | 10.860 | 11.120 | 10.856 | 11,102,500 |
| 17 Apr 2024 | 10.960 | 11.120 | 10.800 | 11.040 | 10.778 | 18,908,864 |
| 16 Apr 2024 | 11.420 | 11.480 | 10.880 | 10.960 | 10.700 | 33,423,202 |
| 15 Apr 2024 | 11.240 | 11.560 | 11.180 | 11.500 | 11.227 | 36,601,850 |
| 12 Apr 2024 | 11.620 | 11.680 | 11.220 | 11.380 | 11.110 | 33,456,241 |
| 11 Apr 2024 | 11.300 | 11.680 | 11.140 | 11.620 | 11.344 | 31,704,666 |
| 10 Apr 2024 | 10.620 | 11.560 | 10.620 | 11.520 | 11.246 | 79,098,838 |
| 09 Apr 2024 | 9.840 | 10.760 | 9.840 | 10.640 | 10.387 | 46,765,132 |
| 08 Apr 2024 | 9.170 | 9.830 | 9.170 | 9.790 | 9.557 | 27,874,073 |
| 05 Apr 2024 | 9.380 | 9.380 | 9.020 | 9.170 | 8.952 | 7,946,462 |
| 03 Apr 2024 | 9.340 | 9.480 | 9.230 | 9.280 | 9.060 | 17,332,195 |
| 02 Apr 2024 | 8.860 | 9.680 | 8.860 | 9.340 | 9.118 | 72,879,598 |
| 28 Mar 2024 | 8.690 | 8.840 | 8.480 | 8.700 | 8.493 | 16,546,275 |
| 27 Mar 2024 | 8.710 | 8.710 | 8.550 | 8.690 | 8.484 | 12,498,464 |
| 26 Mar 2024 | 8.660 | 8.790 | 8.620 | 8.710 | 8.503 | 14,689,221 |
| 25 Mar 2024 | 8.910 | 8.940 | 8.580 | 8.690 | 8.484 | 16,551,000 |
| 22 Mar 2024 | 9.200 | 9.210 | 8.850 | 8.970 | 8.757 | 16,246,106 |
| 21 Mar 2024 | 9.160 | 9.290 | 9.120 | 9.210 | 8.991 | 15,308,947 |
| 20 Mar 2024 | 9.210 | 9.250 | 9.120 | 9.140 | 8.923 | 7,262,724 |
| 19 Mar 2024 | 9.300 | 9.370 | 9.190 | 9.200 | 8.982 | 20,489,098 |
| 18 Mar 2024 | 9.330 | 9.650 | 9.330 | 9.460 | 9.235 | 14,233,987 |
| 15 Mar 2024 | 9.470 | 9.470 | 9.140 | 9.380 | 9.157 | 19,488,183 |
| 14 Mar 2024 | 9.390 | 9.580 | 9.260 | 9.500 | 9.274 | 26,863,605 |
| 13 Mar 2024 | 9.290 | 9.600 | 9.220 | 9.390 | 9.167 | 21,316,980 |
| 12 Mar 2024 | 9.250 | 9.440 | 9.160 | 9.300 | 9.079 | 17,224,204 |
| 11 Mar 2024 | 9.000 | 9.380 | 9.000 | 9.190 | 8.972 | 16,456,679 |
| 08 Mar 2024 | 8.730 | 9.000 | 8.660 | 8.910 | 8.698 | 11,379,791 |
| 07 Mar 2024 | 8.900 | 9.000 | 8.620 | 8.690 | 8.484 | 7,554,171 |
| 06 Mar 2024 | 8.730 | 9.040 | 8.720 | 8.900 | 8.689 | 12,774,774 |
| 05 Mar 2024 | 8.730 | 8.900 | 8.440 | 8.660 | 8.454 | 21,830,802 |
| 04 Mar 2024 | 8.950 | 8.950 | 8.630 | 8.740 | 8.532 | 12,656,386 |
| 01 Mar 2024 | 8.860 | 9.020 | 8.750 | 8.950 | 8.737 | 13,331,977 |
| 29 Feb 2024 | 8.510 | 8.980 | 8.510 | 8.860 | 8.650 | 31,987,658 |
| 28 Feb 2024 | 8.990 | 8.990 | 8.500 | 8.570 | 8.366 | 22,573,770 |
| 27 Feb 2024 | 8.700 | 9.020 | 8.510 | 8.950 | 8.737 | 38,981,458 |
| 26 Feb 2024 | 8.530 | 8.970 | 8.530 | 8.600 | 8.396 | 27,486,668 |
| 23 Feb 2024 | 8.480 | 8.660 | 8.340 | 8.450 | 8.249 | 13,822,180 |
| 22 Feb 2024 | 8.580 | 8.660 | 8.470 | 8.590 | 8.386 | 11,799,180 |
| 21 Feb 2024 | 8.110 | 8.680 | 8.060 | 8.550 | 8.347 | 29,491,923 |
| 20 Feb 2024 | 8.390 | 8.440 | 8.010 | 8.200 | 8.005 | 33,286,285 |
| 19 Feb 2024 | 8.800 | 8.880 | 8.370 | 8.420 | 8.220 | 15,579,182 |
| 16 Feb 2024 | 8.480 | 8.880 | 8.480 | 8.810 | 8.601 | 10,865,232 |
| 15 Feb 2024 | 8.390 | 8.520 | 8.280 | 8.480 | 8.279 | 5,576,486 |
| 14 Feb 2024 | 8.230 | 8.470 | 7.940 | 8.410 | 8.210 | 7,975,514 |
| 09 Feb 2024 | 8.200 | 8.200 | 8.200 | 8.200 | 8.005 | - |
| 08 Feb 2024 | 8.140 | 8.540 | 8.140 | 8.370 | 8.171 | 26,893,362 |
| 07 Feb 2024 | 8.330 | 8.560 | 8.140 | 8.180 | 7.986 | 23,800,092 |
| 06 Feb 2024 | 7.670 | 8.280 | 7.600 | 8.240 | 8.044 | 27,609,750 |
| 05 Feb 2024 | 7.700 | 7.860 | 7.510 | 7.680 | 7.498 | 19,159,439 |
| 02 Feb 2024 | 7.770 | 8.060 | 7.660 | 7.760 | 7.576 | 23,045,228 |
| 01 Feb 2024 | 7.710 | 7.950 | 7.640 | 7.750 | 7.566 | 13,724,980 |
| 31 Jan 2024 | 7.900 | 8.100 | 7.600 | 7.690 | 7.507 | 22,678,467 |
| 30 Jan 2024 | 8.000 | 8.080 | 7.840 | 7.970 | 7.781 | 19,810,513 |
| 29 Jan 2024 | 8.150 | 8.270 | 8.000 | 8.080 | 7.888 | 19,309,079 |
| 26 Jan 2024 | 8.400 | 8.450 | 8.120 | 8.210 | 8.015 | 18,972,973 |
| 25 Jan 2024 | 8.550 | 8.560 | 8.220 | 8.500 | 8.298 | 51,131,655 |
| 24 Jan 2024 | 8.950 | 9.070 | 8.050 | 8.540 | 8.337 | 72,649,871 |
| 23 Jan 2024 | 8.810 | 9.020 | 8.700 | 8.900 | 8.689 | 14,214,077 |
| 22 Jan 2024 | 9.130 | 9.190 | 8.630 | 8.780 | 8.571 | 24,184,477 |
| 19 Jan 2024 | 9.190 | 9.370 | 9.040 | 9.150 | 8.933 | 19,732,511 |
| 18 Jan 2024 | 8.990 | 9.320 | 8.880 | 9.180 | 8.962 | 22,802,290 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.