Great Wall Motor Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	8.890	9.070	8.810	8.960	8.960	13,727,700
2026-07-27	8.900	8.940	8.780	8.890	8.890	6,048,649
2026-07-24	8.850	8.940	8.730	8.850	8.850	8,177,108
2026-07-23	8.840	9.010	8.740	8.940	8.940	13,485,733
2026-07-22	8.970	9.030	8.830	8.870	8.870	9,669,827
2026-07-21	9.180	9.410	9.060	9.090	9.090	15,274,600
2026-07-20	8.660	9.140	8.660	9.110	9.110	15,953,234
2026-07-17	8.880	9.060	8.510	8.660	8.660	22,916,646
2026-07-16	8.780	8.940	8.660	8.810	8.810	15,390,812
2026-07-15	8.610	8.970	8.500	8.790	8.790	17,772,588
2026-07-14	8.550	8.700	8.410	8.700	8.700	12,501,572
2026-07-13	8.650	8.670	8.370	8.520	8.520	9,901,077
2026-07-10	8.560	8.840	8.430	8.640	8.640	16,771,107
2026-07-09	8.760	8.760	8.400	8.490	8.490	14,622,145
2026-07-08	8.800	8.880	8.450	8.760	8.760	21,934,152
2026-07-07	8.920	9.040	8.580	8.630	8.630	19,123,611
2026-07-06	9.000	9.130	8.800	8.870	8.870	18,442,244
2026-07-03	8.460	8.870	8.460	8.850	8.850	28,979,600
2026-07-02	8.680	8.690	8.230	8.380	8.380	41,925,109
2026-06-30	9.090	9.130	8.690	8.810	8.387	30,448,701
2026-06-29	9.110	9.260	9.000	9.130	8.692	15,817,844
2026-06-26	9.300	9.300	8.980	9.090	8.654	19,968,724
2026-06-25	9.450	9.530	9.270	9.320	8.873	22,007,036
2026-06-24	9.870	9.870	9.440	9.600	9.139	16,744,048
2026-06-23	9.760	10.000	9.670	9.710	9.244	24,868,603
2026-06-22	10.100	10.100	9.510	9.760	9.292	33,991,616
2026-06-18	10.030	10.290	9.730	10.100	9.615	36,834,160
2026-06-17	10.390	10.390	10.100	10.210	9.720	10,152,191
2026-06-16	10.600	10.610	10.290	10.400	9.901	11,670,508
2026-06-15	10.660	10.880	10.530	10.600	10.091	10,942,788
2026-06-12	10.280	10.680	10.250	10.620	10.110	18,701,500
2026-06-11	10.360	10.370	10.120	10.250	9.758	12,079,344
2026-06-10	10.210	10.370	9.980	10.350	9.853	16,284,858
2026-06-09	10.240	10.310	10.140	10.210	9.720	12,059,190
2026-06-08	10.360	10.360	9.970	10.200	9.710	10,179,486
2026-06-05	10.380	10.460	10.230	10.370	9.872	13,729,825
2026-06-04	10.470	10.470	10.210	10.360	9.863	8,161,902
2026-06-03	10.660	10.800	10.420	10.470	9.967	11,012,194
2026-06-02	10.250	10.620	9.950	10.610	10.101	27,691,735
2026-06-01	10.430	10.810	10.370	10.650	10.139	16,001,804
2026-05-29	10.520	10.520	10.310	10.410	9.910	23,894,602
2026-05-28	10.790	10.840	10.320	10.410	9.910	19,880,640
2026-05-27	10.920	10.920	10.720	10.800	10.282	12,597,924
2026-05-26	10.930	10.970	10.760	10.840	10.320	12,100,973
2026-05-22	10.920	11.000	10.780	10.940	10.415	9,123,605
2026-05-21	10.850	11.030	10.660	10.780	10.263	19,609,245
2026-05-20	10.970	11.000	10.790	10.850	10.329	19,885,253
2026-05-19	11.060	11.150	10.900	10.970	10.443	14,119,369
2026-05-18	11.380	11.380	10.870	11.040	10.510	28,122,298
2026-05-15	11.460	11.510	11.270	11.490	10.939	13,596,042
2026-05-14	11.790	11.850	11.390	11.440	10.891	15,473,933
2026-05-13	11.860	11.900	11.580	11.710	11.148	21,279,817
2026-05-12	11.910	12.140	11.750	11.860	11.291	20,605,549
2026-05-11	12.110	12.130	11.880	11.910	11.338	9,557,087
2026-05-08	12.240	12.240	12.050	12.110	11.529	7,025,888
2026-05-07	12.040	12.290	11.980	12.250	11.662	12,777,484
2026-05-06	11.790	12.030	11.700	11.990	11.415	11,985,988
2026-05-05	12.010	12.020	11.660	11.760	11.196	5,551,406
2026-05-04	11.660	12.180	11.660	12.020	11.443	10,145,731
2026-04-30	11.890	11.920	11.510	11.600	11.043	25,942,814

← NewerPage 2 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.4022 HKD
2025-07-08	0.4923 HKD
2024-05-28	0.3301 HKD
2023-06-29	0.3285 HKD
2022-05-10	0.0850 HKD
2021-10-05	0.3629 HKD
2021-02-26	0.3365 HKD
2020-06-22	0.2744 HKD
2020-06-18	0.2500 HKD
2019-05-23	0.3314 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.