Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	12.000	12.190	11.860	11.860	11.291	18,497,703
2026-04-28	12.450	12.450	11.850	11.880	11.310	31,086,260
2026-04-27	12.720	13.290	12.340	12.450	11.852	39,099,500
2026-04-24	13.050	13.330	12.770	12.990	12.367	16,306,609
2026-04-23	13.300	13.300	12.900	12.950	12.328	18,910,330
2026-04-22	13.580	13.580	13.200	13.300	12.662	10,351,310
2026-04-21	13.240	13.480	13.070	13.420	12.776	11,562,939
2026-04-20	13.170	13.340	12.990	13.240	12.605	12,574,475
2026-04-17	13.410	13.410	12.830	13.170	12.538	19,115,392
2026-04-16	13.300	13.640	13.200	13.440	12.795	14,198,012
2026-04-15	13.700	13.790	13.170	13.310	12.671	14,146,157
2026-04-14	13.850	13.890	13.480	13.640	12.985	10,388,667
2026-04-13	13.750	14.070	13.630	13.740	13.081	22,036,519
2026-04-10	13.290	13.770	13.060	13.750	13.090	31,506,892
2026-04-09	13.390	13.480	13.010	13.150	12.519	13,787,525
2026-04-08	13.500	13.580	13.110	13.380	12.738	20,205,194
2026-04-02	12.680	13.450	12.590	13.450	12.804	42,708,563
2026-04-01	12.520	12.590	12.330	12.530	11.929	8,265,354
2026-03-31	11.850	12.560	11.820	12.340	11.748	28,983,993
2026-03-30	12.370	12.560	11.780	11.850	11.281	35,534,166
2026-03-27	12.370	12.540	12.260	12.480	11.881	14,046,254
2026-03-26	12.750	12.750	12.340	12.420	11.824	12,664,891
2026-03-25	13.090	13.090	12.550	12.760	12.148	20,615,271
2026-03-24	12.700	13.060	12.530	12.980	12.357	11,849,500
2026-03-23	12.600	12.970	12.520	12.660	12.052	10,742,831
2026-03-20	12.600	12.990	12.560	12.870	12.252	14,030,014
2026-03-19	12.700	12.940	12.530	12.600	11.995	12,387,005
2026-03-18	13.240	13.270	12.830	12.870	12.252	8,251,735
2026-03-17	13.170	13.590	13.120	13.240	12.605	12,733,200
2026-03-16	12.890	13.220	12.690	13.170	12.538	18,347,937
2026-03-13	12.760	12.960	12.620	12.820	12.205	10,339,745
2026-03-12	12.760	13.090	12.700	12.830	12.214	10,867,445
2026-03-11	12.450	13.180	12.440	12.900	12.281	19,586,691
2026-03-10	12.690	12.780	12.270	12.390	11.795	16,157,000
2026-03-09	12.560	12.700	12.300	12.540	11.938	13,427,909
2026-03-06	12.500	12.930	12.400	12.930	12.309	9,017,382
2026-03-05	12.500	12.660	12.360	12.500	11.900	11,475,001
2026-03-04	12.300	12.530	12.160	12.370	11.776	12,269,405
2026-03-03	12.800	12.940	12.330	12.430	11.833	19,586,543
2026-03-02	12.650	12.870	12.520	12.600	11.995	15,576,842
2026-02-27	12.970	12.980	12.740	12.860	12.243	20,538,613
2026-02-26	13.430	13.510	12.970	12.970	12.347	10,883,754
2026-02-25	13.350	13.500	13.260	13.410	12.766	11,370,330
2026-02-24	13.270	13.360	13.070	13.350	12.709	9,181,277
2026-02-23	13.130	13.360	13.130	13.300	12.662	5,026,644
2026-02-20	13.260	13.260	12.980	13.130	12.500	4,244,500
2026-02-16	13.020	13.210	12.860	13.210	12.576	3,702,904
2026-02-13	12.990	13.120	12.870	13.020	12.395	11,760,498
2026-02-12	13.180	13.180	12.890	13.010	12.386	9,600,659
2026-02-11	13.070	13.270	13.010	13.180	12.547	10,396,393
2026-02-10	13.270	13.300	13.040	13.110	12.481	13,499,900
2026-02-09	13.260	13.540	13.170	13.220	12.585	10,203,308
2026-02-06	13.300	13.350	13.100	13.250	12.614	7,414,164
2026-02-05	13.010	13.320	12.980	13.310	12.671	9,041,816
2026-02-04	13.010	13.200	12.910	13.080	12.452	13,747,430
2026-02-03	12.790	13.080	12.680	13.020	12.395	35,657,004
2026-02-02	13.100	13.100	12.530	12.720	12.109	49,187,212
2026-01-30	13.550	13.550	13.150	13.250	12.614	14,147,683
2026-01-29	13.430	13.550	13.230	13.550	12.900	20,149,756
2026-01-28	13.130	13.490	13.060	13.430	12.785	15,534,368

← NewerPage 3 of 21 · 1,229 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.