Great Wall Motor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	13.080	13.300	12.640	12.940	11.856	40,530,659
2025-02-07	12.440	13.100	12.240	13.020	11.929	63,907,874
2025-02-06	12.100	12.440	11.820	12.360	11.325	40,492,913
2025-02-05	12.500	12.500	11.740	12.100	11.086	35,495,865
2025-02-04	12.380	12.740	12.320	12.600	11.544	14,841,624
2025-02-03	12.500	12.500	12.040	12.300	11.270	11,408,531
2025-01-28	12.700	12.700	12.280	12.660	11.599	4,610,125
2025-01-27	12.500	12.660	12.400	12.640	11.581	13,397,296
2025-01-24	12.780	12.840	12.480	12.560	11.508	27,481,345
2025-01-23	12.860	12.920	12.640	12.780	11.709	13,128,669
2025-01-22	13.120	13.120	12.560	12.680	11.618	19,193,604
2025-01-21	13.100	13.220	12.820	13.120	12.021	12,871,098
2025-01-20	13.180	13.280	12.940	13.000	11.911	15,177,598
2025-01-17	12.920	13.180	12.880	13.100	12.003	16,274,200
2025-01-16	13.020	13.260	12.740	12.920	11.838	23,400,500
2025-01-15	13.400	13.480	12.720	12.920	11.838	28,274,582
2025-01-14	12.600	13.380	12.600	13.320	12.204	22,536,343
2025-01-13	12.700	12.820	12.420	12.760	11.691	13,096,172
2025-01-10	12.880	12.900	12.560	12.740	11.673	11,288,291
2025-01-09	12.640	12.800	12.480	12.760	11.691	11,244,344
2025-01-08	12.600	12.640	12.400	12.540	11.489	17,252,378
2025-01-07	13.080	13.080	12.540	12.740	11.673	25,407,828
2025-01-06	13.220	13.380	12.880	13.080	11.984	23,910,715
2025-01-03	13.060	13.460	12.800	13.180	12.076	27,721,924
2025-01-02	13.440	13.520	12.780	13.000	11.911	38,942,048
2024-12-31	13.100	13.660	13.100	13.660	12.516	15,059,238
2024-12-30	13.140	13.320	13.120	13.200	12.094	9,568,206
2024-12-27	13.900	13.900	13.160	13.280	12.167	24,075,081
2024-12-24	13.660	13.980	13.580	13.900	12.736	8,911,625
2024-12-23	14.000	14.300	13.580	13.660	12.516	15,814,848
2024-12-20	13.900	14.040	13.640	13.920	12.754	10,849,454
2024-12-19	13.820	14.060	13.800	13.960	12.791	11,095,549
2024-12-18	14.100	14.300	14.040	14.120	12.937	12,130,850
2024-12-17	13.540	14.200	13.540	14.040	12.864	29,866,781
2024-12-16	13.580	14.000	13.440	13.620	12.479	16,936,242
2024-12-13	13.760	13.900	13.500	13.580	12.442	22,851,420
2024-12-12	13.480	14.260	13.480	13.940	12.772	26,815,642
2024-12-11	13.720	14.000	13.340	13.480	12.351	19,473,797
2024-12-10	14.180	14.300	13.500	13.660	12.516	36,807,769
2024-12-09	13.220	13.660	13.060	13.660	12.516	22,360,294
2024-12-06	12.920	13.340	12.800	13.200	12.094	13,492,616
2024-12-05	13.240	13.440	12.840	12.920	11.838	15,932,111
2024-12-04	13.580	13.780	12.940	13.100	12.003	26,076,297
2024-12-03	12.940	13.620	12.780	13.580	12.442	44,721,535
2024-12-02	12.420	12.940	12.420	12.900	11.819	23,438,500
2024-11-29	12.520	12.720	12.340	12.500	11.453	15,898,348
2024-11-28	12.920	13.040	12.600	12.660	11.599	11,335,769
2024-11-27	12.540	12.980	12.200	12.900	11.819	16,672,651
2024-11-26	12.420	12.620	12.260	12.320	11.288	7,557,330
2024-11-25	12.500	12.860	12.460	12.600	11.544	20,050,058
2024-11-22	12.980	13.080	12.420	12.540	11.489	18,927,665
2024-11-21	13.040	13.340	12.860	12.980	11.893	16,569,253
2024-11-20	13.640	13.640	13.040	13.140	12.039	22,655,130
2024-11-19	13.360	13.880	13.360	13.640	12.497	10,846,198
2024-11-18	13.520	13.760	13.220	13.460	12.332	13,652,913
2024-11-15	13.280	13.980	13.180	13.520	12.387	24,695,867
2024-11-14	13.360	13.720	13.200	13.280	12.167	18,540,800
2024-11-13	13.300	13.560	13.020	13.500	12.369	13,047,396
2024-11-12	13.720	14.460	13.340	13.500	12.369	36,158,114
2024-11-11	13.060	13.840	13.060	13.780	12.626	25,237,995

← NewerPage 8 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.