Wuling Motors Holdings Limited - 0305.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	0.65	0.63	0.63	0.66	0.63	7.49M
August 21, 2025	0.64	0.65	0.65	0.66	0.64	5.98M
August 20, 2025	0.63	0.64	0.64	0.65	0.62	4.82M
August 19, 2025	0.68	0.64	0.64	0.68	0.63	10.79M
August 18, 2025	0.61	0.67	0.67	0.68	0.6	15.6M
August 15, 2025	0.59	0.6	0.6	0.61	0.58	7.2M
August 14, 2025	0.57	0.59	0.59	0.59	0.57	2.7M
August 13, 2025	0.58	0.57	0.57	0.59	0.57	3.09M
August 12, 2025	0.59	0.58	0.58	0.59	0.56	5.12M
August 11, 2025	0.58	0.59	0.59	0.61	0.56	9.05M
August 08, 2025	0.53	0.58	0.58	0.6	0.53	19.68M
August 07, 2025	0.56	0.53	0.53	0.57	0.53	4.07M
August 06, 2025	0.59	0.55	0.55	0.6	0.55	23.11M
August 05, 2025	0.5	0.52	0.52	0.52	0.49	5.8M
August 04, 2025	0.5	0.49	0.49	0.5	0.49	1.16M
August 01, 2025	0.48	0.5	0.5	0.51	0.48	6.84M
July 31, 2025	0.49	0.48	0.48	0.49	0.47	2.88M
July 30, 2025	0.5	0.49	0.49	0.5	0.48	2.14M
July 29, 2025	0.48	0.5	0.5	0.51	0.48	4.36M
July 28, 2025	0.5	0.49	0.49	0.5	0.48	8.53M
July 25, 2025	0.5	0.51	0.51	0.51	0.5	1.68M
July 24, 2025	0.51	0.51	0.51	0.52	0.5	1.93M
July 23, 2025	0.5	0.51	0.51	0.52	0.5	2.57M
July 22, 2025	0.5	0.5	0.5	0.51	0.5	3.66M
July 21, 2025	0.51	0.51	0.51	0.51	0.5	6.95M
July 18, 2025	0.52	0.52	0.52	0.52	0.5	3.45M
July 17, 2025	0.53	0.52	0.52	0.53	0.51	2.18M
July 16, 2025	0.52	0.52	0.52	0.53	0.51	2.3M
July 15, 2025	0.54	0.52	0.52	0.54	0.5	5.73M
July 14, 2025	0.51	0.54	0.54	0.54	0.51	8.53M
July 11, 2025	0.48	0.5	0.5	0.51	0.48	9.82M
July 10, 2025	0.47	0.48	0.48	0.49	0.47	2.76M
July 09, 2025	0.48	0.47	0.47	0.49	0.47	2.28M
July 08, 2025	0.49	0.48	0.48	0.49	0.48	1.92M
July 07, 2025	0.49	0.49	0.49	0.5	0.48	5.89M
July 04, 2025	0.47	0.48	0.48	0.5	0.45	9.11M
July 03, 2025	0.47	0.46	0.46	0.47	0.46	960,000
July 02, 2025	0.47	0.47	0.47	0.48	0.45	4.29M
June 30, 2025	0.48	0.47	0.47	0.49	0.46	4.29M
June 27, 2025	0.46	0.46	0.46	0.48	0.45	8.08M
June 26, 2025	0.43	0.45	0.45	0.46	0.43	2.14M
June 25, 2025	0.44	0.44	0.44	0.44	0.43	1.2M
June 24, 2025	0.43	0.44	0.44	0.44	0.43	2.94M
June 23, 2025	0.43	0.43	0.43	0.43	0.43	850,000
June 20, 2025	0.44	0.43	0.43	0.44	0.43	520,000
June 19, 2025	0.45	0.44	0.44	0.45	0.43	3.91M
June 18, 2025	0.43	0.45	0.45	0.46	0.43	2.1M
June 17, 2025	0.43	0.43	0.43	0.44	0.43	770,000
June 16, 2025	0.43	0.44	0.44	0.44	0.42	1.91M
June 13, 2025	0.43	0.43	0.43	0.43	0.43	1.32M
June 12, 2025	0.43	0.43	0.43	0.44	0.43	1.77M
June 11, 2025	0.42	0.43	0.43	0.44	0.42	1.92M
June 10, 2025	0.43	0.43	0.43	0.43	0.43	1.35M
June 09, 2025	0.43	0.43	0.43	0.43	0.42	2.27M
June 06, 2025	0.43	0.42	0.42	0.43	0.42	1.76M
June 05, 2025	0.43	0.42	0.42	0.43	0.42	1.87M
June 04, 2025	0.43	0.42	0.42	0.43	0.42	2.94M
June 03, 2025	0.42	0.43	0.43	0.44	0.42	840,000
June 02, 2025	0.43	0.42	0.42	0.43	0.42	1.62M
May 30, 2025	0.43	0.44	0.44	0.44	0.42	950,000

Wuling Motors Holdings Limited (0305.HK) HKSE