Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	13.240	13.240	13.050	13.140	12.509	19,326,528
2026-01-26	13.860	13.870	13.200	13.240	12.605	32,985,355
2026-01-23	13.600	13.890	13.360	13.870	13.204	33,324,644
2026-01-22	13.800	13.890	13.520	13.630	12.976	12,522,962
2026-01-21	13.680	13.760	13.440	13.740	13.081	14,704,704
2026-01-20	13.830	13.880	13.600	13.680	13.023	11,597,750
2026-01-19	13.990	14.070	13.810	13.810	13.147	10,396,782
2026-01-16	14.200	14.290	13.970	14.050	13.376	10,343,100
2026-01-15	14.290	14.340	13.930	14.130	13.452	21,008,597
2026-01-14	14.300	14.500	14.020	14.150	13.471	22,359,164
2026-01-13	14.150	14.400	14.150	14.340	13.652	20,224,288
2026-01-12	14.500	14.520	13.940	14.010	13.338	32,575,357
2026-01-09	14.600	14.610	14.340	14.400	13.709	14,684,710
2026-01-08	14.550	14.600	14.350	14.500	13.804	12,316,953
2026-01-07	14.670	14.670	14.320	14.650	13.947	13,383,860
2026-01-06	14.210	14.640	14.210	14.620	13.918	17,730,043
2026-01-05	15.150	15.150	14.000	14.190	13.509	40,579,281
2026-01-02	15.270	15.270	14.930	15.120	14.394	4,524,333
2025-12-31	14.800	15.360	14.800	15.300	14.566	19,308,326
2025-12-30	14.780	14.910	14.630	14.820	14.109	11,810,000
2025-12-29	14.550	15.130	14.500	14.660	13.956	23,295,990
2025-12-24	14.500	14.530	14.270	14.380	13.690	4,505,512
2025-12-23	14.660	14.750	14.320	14.440	13.747	9,848,182
2025-12-22	14.500	14.790	14.500	14.650	13.947	8,579,154
2025-12-19	14.300	14.460	14.210	14.460	13.766	28,827,231
2025-12-18	14.480	14.480	14.100	14.330	13.642	10,707,313
2025-12-17	14.780	14.780	14.400	14.500	13.804	8,650,990
2025-12-16	14.900	14.920	14.480	14.680	13.975	9,161,400
2025-12-15	14.980	15.270	14.730	14.840	14.128	12,002,809
2025-12-12	14.920	15.050	14.590	14.980	14.261	9,897,491
2025-12-11	14.710	14.990	14.460	14.850	14.137	10,819,586
2025-12-10	14.650	14.720	14.410	14.720	14.013	10,149,404
2025-12-09	14.610	14.660	14.440	14.580	13.880	13,036,951
2025-12-08	14.760	14.860	14.400	14.540	13.842	15,852,438
2025-12-05	14.860	14.860	14.480	14.720	14.013	10,055,618
2025-12-04	14.410	14.870	14.370	14.860	14.147	13,271,345
2025-12-03	14.790	14.790	14.390	14.490	13.795	16,144,287
2025-12-02	14.910	14.910	14.580	14.790	14.080	16,014,003
2025-12-01	15.030	15.080	14.680	14.800	14.090	15,200,834
2025-11-28	14.950	15.080	14.820	14.970	14.251	7,835,000
2025-11-27	15.090	15.120	14.830	14.950	14.232	5,273,400
2025-11-26	15.120	15.160	14.890	14.950	14.232	6,840,537
2025-11-25	14.920	15.060	14.820	14.890	14.175	6,320,566
2025-11-24	14.650	14.880	14.630	14.800	14.090	12,266,562
2025-11-21	14.720	14.740	14.400	14.520	13.823	16,945,566
2025-11-20	15.050	15.170	14.900	15.080	14.356	9,134,026
2025-11-19	14.990	15.150	14.990	15.090	14.366	7,736,922
2025-11-18	15.630	15.630	14.890	15.050	14.328	24,431,774
2025-11-17	15.740	15.740	15.280	15.630	14.880	9,199,840
2025-11-14	16.210	16.240	15.500	15.620	14.870	22,392,500
2025-11-13	16.480	16.480	16.080	16.220	15.441	7,446,325
2025-11-12	16.390	16.410	16.140	16.240	15.461	12,591,261
2025-11-11	16.720	16.720	16.070	16.290	15.508	16,149,333
2025-11-10	15.530	16.750	15.420	16.640	15.841	40,850,013
2025-11-07	15.530	15.780	15.260	15.380	14.642	12,269,207
2025-11-06	15.440	15.640	15.260	15.530	14.785	19,710,448
2025-11-05	15.080	15.300	14.730	15.250	14.518	8,509,495
2025-11-04	15.140	15.340	15.000	15.080	14.356	9,592,851
2025-11-03	15.400	15.610	15.030	15.140	14.413	15,195,517
2025-10-31	15.600	15.600	15.080	15.130	14.404	18,712,463

← NewerPage 4 of 5 · 246 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.