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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.47	0.47	0.47	0.47	0.46	820,000
December 03, 2025	0.47	0.47	0.47	0.47	0.47	380,000
December 02, 2025	0.47	0.47	0.47	0.47	0.47	1.19M
December 01, 2025	0.47	0.47	0.47	0.47	0.46	1.56M
November 28, 2025	0.48	0.47	0.47	0.48	0.47	1.75M
November 27, 2025	0.48	0.48	0.48	0.49	0.48	650,000
November 26, 2025	0.47	0.47	0.47	0.48	0.47	900,000
November 25, 2025	0.47	0.47	0.47	0.48	0.47	800,000
November 24, 2025	0.46	0.47	0.47	0.48	0.46	1.17M
November 21, 2025	0.47	0.46	0.46	0.47	0.45	1.9M
November 20, 2025	0.47	0.48	0.48	0.48	0.47	1.21M
November 19, 2025	0.47	0.47	0.47	0.48	0.45	4.12M
November 18, 2025	0.49	0.47	0.47	0.49	0.47	3.9M
November 17, 2025	0.5	0.49	0.49	0.5	0.49	2.79M
November 14, 2025	0.5	0.5	0.5	0.51	0.5	2.55M
November 13, 2025	0.5	0.5	0.5	0.51	0.5	1.87M
November 12, 2025	0.5	0.5	0.5	0.51	0.5	1.26M
November 11, 2025	0.51	0.5	0.5	0.51	0.5	3.73M
November 10, 2025	0.5	0.5	0.5	0.51	0.5	1.43M
November 07, 2025	0.51	0.5	0.5	0.51	0.5	3.68M
November 06, 2025	0.5	0.51	0.51	0.52	0.5	1.73M
November 05, 2025	0.51	0.5	0.5	0.51	0.5	1.15M
November 04, 2025	0.51	0.5	0.5	0.51	0.5	1.16M
November 03, 2025	0.5	0.51	0.51	0.51	0.5	1.44M
October 31, 2025	0.51	0.51	0.51	0.51	0.5	2.68M
October 30, 2025	0.52	0.52	0.52	0.52	0.5	2.83M
October 28, 2025	0.53	0.52	0.52	0.54	0.51	3.46M
October 27, 2025	0.54	0.53	0.53	0.54	0.53	2.15M
October 24, 2025	0.53	0.53	0.53	0.54	0.53	1.89M
October 23, 2025	0.53	0.53	0.53	0.54	0.52	1.05M
October 22, 2025	0.53	0.53	0.53	0.54	0.52	1.46M
October 21, 2025	0.54	0.53	0.53	0.55	0.53	2.14M
October 20, 2025	0.52	0.53	0.53	0.53	0.51	1.67M
October 17, 2025	0.54	0.52	0.52	0.54	0.51	3.98M
October 16, 2025	0.54	0.54	0.54	0.54	0.52	3.71M
October 15, 2025	0.53	0.54	0.54	0.54	0.52	3.11M
October 14, 2025	0.54	0.53	0.53	0.55	0.51	4.41M
October 13, 2025	0.53	0.54	0.54	0.54	0.51	5.87M
October 10, 2025	0.57	0.55	0.55	0.57	0.54	6.25M
October 09, 2025	0.57	0.58	0.58	0.59	0.57	2.93M
October 08, 2025	0.57	0.57	0.57	0.58	0.56	2.94M
October 06, 2025	0.59	0.57	0.57	0.59	0.57	1.68M
October 03, 2025	0.6	0.59	0.59	0.6	0.58	2.58M
October 02, 2025	0.57	0.6	0.6	0.61	0.57	6.5M
September 30, 2025	0.56	0.57	0.57	0.58	0.55	3.62M
September 29, 2025	0.52	0.56	0.56	0.58	0.52	4.46M
September 26, 2025	0.53	0.52	0.52	0.55	0.52	4.76M
September 25, 2025	0.55	0.55	0.55	0.56	0.54	3.35M
September 24, 2025	0.56	0.56	0.56	0.57	0.55	2.61M
September 23, 2025	0.58	0.56	0.56	0.58	0.56	3.37M
September 22, 2025	0.59	0.58	0.58	0.6	0.58	4.72M
September 19, 2025	0.58	0.59	0.59	0.59	0.57	2.65M
September 18, 2025	0.6	0.58	0.58	0.61	0.57	6.77M
September 17, 2025	0.59	0.6	0.6	0.61	0.59	5.16M
September 16, 2025	0.6	0.6	0.6	0.6	0.58	3.46M
September 15, 2025	0.6	0.6	0.6	0.61	0.59	3.04M
September 12, 2025	0.6	0.61	0.61	0.61	0.6	2.94M
September 11, 2025	0.62	0.6	0.6	0.62	0.6	1.56M
September 10, 2025	0.61	0.62	0.62	0.62	0.59	4.98M
September 09, 2025	0.63	0.61	0.61	0.63	0.61	4.39M

Wuling Motors Holdings Limited (0305.HK) HKSE