Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	15.600	15.600	15.080	15.130	14.404	18,712,463
2025-10-30	15.700	15.810	15.380	15.620	14.870	16,501,723
2025-10-28	15.660	15.980	15.470	15.640	14.889	18,334,451
2025-10-27	15.390	15.870	14.920	15.700	14.946	26,887,723
2025-10-24	15.510	15.650	15.390	15.470	14.727	14,059,913
2025-10-23	15.180	15.510	15.000	15.460	14.718	10,216,530
2025-10-22	15.600	15.710	15.180	15.220	14.489	11,958,679
2025-10-21	15.170	15.760	15.120	15.670	14.918	22,080,866
2025-10-20	15.200	15.280	14.960	15.140	14.413	21,323,904
2025-10-17	15.340	15.340	14.710	14.870	14.156	25,482,901
2025-10-16	15.610	15.780	15.100	15.430	14.689	31,919,817
2025-10-15	15.340	15.790	15.340	15.730	14.975	16,871,306
2025-10-14	16.200	16.200	15.280	15.330	14.594	30,656,021
2025-10-13	16.200	16.430	15.750	15.980	15.213	29,893,641
2025-10-10	16.710	17.150	16.500	16.650	15.851	17,162,706
2025-10-09	17.330	17.390	16.400	16.720	15.917	28,618,522
2025-10-08	16.970	17.330	16.760	17.160	16.336	7,824,074
2025-10-06	17.000	17.130	16.770	16.970	16.155	4,419,724
2025-10-03	17.000	17.010	16.700	17.000	16.184	5,115,803
2025-10-02	17.430	17.690	16.600	17.000	16.184	12,940,942
2025-09-30	16.880	16.940	16.380	16.800	15.994	20,873,229
2025-09-29	16.710	16.780	16.400	16.720	15.917	17,626,593
2025-09-26	16.440	16.790	16.290	16.480	15.689	17,533,842
2025-09-25	16.620	16.700	16.280	16.440	15.651	17,664,885
2025-09-24	16.640	16.860	16.540	16.630	15.832	11,995,029
2025-09-23	16.780	17.060	16.380	16.640	15.841	19,295,915
2025-09-22	17.130	17.150	16.630	16.880	16.070	28,137,706
2025-09-19	17.310	17.430	17.020	17.120	16.298	18,742,696
2025-09-18	17.480	17.850	16.950	17.340	16.508	24,070,275
2025-09-17	17.590	17.690	17.220	17.480	16.641	20,776,371
2025-09-16	17.550	17.900	17.260	17.420	16.584	17,553,794
2025-09-15	17.820	17.820	17.380	17.470	16.631	22,464,564
2025-09-12	18.250	18.320	17.450	17.620	16.774	45,316,373
2025-09-11	18.750	18.750	18.000	18.120	17.250	39,544,111
2025-09-10	19.130	19.170	18.270	18.810	17.907	33,395,717
2025-09-09	19.260	19.260	18.810	19.130	18.212	13,421,896
2025-09-08	19.500	19.500	18.660	19.060	18.145	19,480,002
2025-09-05	19.140	19.570	19.090	19.280	18.355	13,553,958
2025-09-04	19.680	19.700	18.500	19.170	18.250	24,687,683
2025-09-03	19.400	19.640	19.050	19.360	18.431	14,832,125
2025-09-02	19.330	19.860	19.040	19.250	18.326	28,928,184
2025-09-01	18.480	19.160	18.350	19.050	18.136	29,929,740
2025-08-29	18.420	19.100	18.230	18.590	17.698	25,990,920
2025-08-28	18.320	18.980	18.180	18.460	17.574	30,121,310
2025-08-27	18.690	18.800	17.840	18.060	17.193	28,078,344
2025-08-26	18.100	19.130	17.800	18.670	17.774	37,306,156
2025-08-25	18.100	18.300	17.740	18.100	17.231	25,557,247
2025-08-22	18.590	18.590	17.660	18.130	17.260	34,944,352
2025-08-21	16.850	18.300	16.850	17.990	17.127	54,700,040
2025-08-20	16.970	17.560	16.720	16.900	16.089	39,919,947
2025-08-19	17.340	17.630	16.870	17.100	16.279	40,139,049
2025-08-18	15.920	17.870	15.920	17.380	16.546	84,122,808
2025-08-15	14.810	16.000	14.620	15.770	15.013	43,418,182
2025-08-14	14.900	14.990	14.600	14.910	14.194	26,310,896
2025-08-13	14.680	14.980	14.490	14.880	14.166	28,092,331
2025-08-12	14.100	14.940	14.050	14.600	13.899	39,876,645
2025-08-11	13.940	14.210	13.920	14.100	13.423	14,265,712
2025-08-08	13.780	14.130	13.710	13.970	13.299	17,222,854
2025-08-07	13.660	14.140	13.660	13.820	13.157	17,179,853
2025-08-06	13.380	13.850	13.310	13.750	13.090	21,634,601

← NewerPage 5 of 21 · 1,234 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.