Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	12.300	12.620	12.160	12.500	11.453	34,326,593
2025-05-09	12.260	12.320	12.000	12.100	11.086	18,645,532
2025-05-08	11.720	12.340	11.660	12.260	11.233	43,918,897
2025-05-07	11.920	12.220	11.700	11.760	10.775	35,377,300
2025-05-06	11.220	11.760	11.160	11.720	10.738	34,154,490
2025-05-02	11.180	11.280	11.000	11.180	10.243	13,540,900
2025-04-30	11.400	11.500	11.060	11.120	10.188	52,031,199
2025-04-29	11.560	11.600	11.320	11.400	10.445	31,370,000
2025-04-28	11.220	11.780	11.020	11.660	10.683	44,530,778
2025-04-25	11.500	11.700	11.320	11.480	10.518	25,608,676
2025-04-24	11.780	11.780	11.360	11.500	10.537	37,295,463
2025-04-23	11.900	12.060	11.600	11.780	10.793	59,524,018
2025-04-22	11.600	11.940	11.440	11.660	10.683	50,624,354
2025-04-17	11.800	12.240	11.600	12.000	10.995	36,579,000
2025-04-16	12.300	12.320	11.680	11.820	10.830	32,470,393
2025-04-15	12.200	12.380	12.120	12.300	11.270	14,776,660
2025-04-14	12.420	12.420	11.940	12.260	11.233	30,275,751
2025-04-11	11.800	12.380	11.700	12.100	11.086	25,414,687
2025-04-10	11.860	12.180	11.640	11.800	10.811	34,090,441
2025-04-09	10.900	11.520	10.660	11.440	10.482	38,072,612
2025-04-08	11.400	11.760	11.020	11.420	10.463	44,431,242
2025-04-07	11.860	12.500	11.140	11.240	10.298	73,735,608
2025-04-03	13.640	13.700	13.240	13.420	12.296	25,035,350
2025-04-02	13.700	14.180	13.580	14.000	12.827	38,979,564
2025-04-01	13.800	13.980	13.540	13.920	12.754	34,823,388
2025-03-31	14.520	14.520	13.540	13.600	12.461	39,949,586
2025-03-28	14.560	14.560	13.940	14.200	13.010	25,359,424
2025-03-27	14.680	14.840	14.320	14.400	13.194	38,354,298
2025-03-26	14.600	14.800	14.440	14.720	13.487	30,470,256
2025-03-25	15.640	15.640	14.520	14.600	13.377	50,250,853
2025-03-24	15.580	15.800	15.220	15.740	14.421	29,869,063
2025-03-21	16.260	16.260	15.280	15.460	14.165	35,885,303
2025-03-20	15.800	16.660	15.580	16.260	14.898	55,004,232
2025-03-19	15.800	16.040	15.360	15.740	14.421	36,995,244
2025-03-18	15.100	15.780	14.940	15.780	14.458	41,834,254
2025-03-17	15.200	15.200	14.740	14.980	13.725	27,016,980
2025-03-14	15.100	15.240	14.840	15.220	13.945	28,396,266
2025-03-13	15.500	15.540	14.700	14.980	13.725	48,449,147
2025-03-12	14.500	15.780	14.500	15.500	14.201	130,142,538
2025-03-11	13.020	13.920	12.960	13.760	12.607	42,959,863
2025-03-10	13.480	13.840	13.040	13.340	12.222	24,277,559
2025-03-07	13.000	13.520	12.780	13.280	12.167	28,755,017
2025-03-06	13.080	13.180	12.740	13.080	11.984	25,981,296
2025-03-05	12.900	12.900	12.420	12.720	11.654	20,733,025
2025-03-04	12.720	12.860	12.260	12.620	11.563	46,356,060
2025-03-03	12.960	13.500	12.720	12.920	11.838	38,635,758
2025-02-28	13.680	13.680	12.760	12.880	11.801	54,443,471
2025-02-27	12.880	13.860	12.740	13.720	12.571	81,445,429
2025-02-26	12.600	12.860	12.300	12.780	11.709	53,654,248
2025-02-25	12.300	12.760	12.140	12.740	11.673	36,414,381
2025-02-24	12.220	12.720	11.980	12.520	11.471	32,433,039
2025-02-21	12.260	12.360	11.940	12.180	11.160	38,796,062
2025-02-20	12.540	12.540	12.100	12.100	11.086	37,291,448
2025-02-19	12.500	12.780	12.400	12.580	11.526	13,881,929
2025-02-18	12.360	12.800	12.220	12.580	11.526	23,856,989
2025-02-17	12.860	12.960	12.220	12.360	11.325	17,301,391
2025-02-14	11.940	12.760	11.900	12.600	11.544	53,860,742
2025-02-13	12.360	12.360	11.720	11.740	10.756	45,628,179
2025-02-12	12.020	12.340	11.960	12.280	11.251	30,094,823
2025-02-11	12.920	12.920	11.920	12.020	11.013	58,667,854

← NewerPage 7 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.