Great Wall Motor Company Limited - 2333.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15.92	17.38	17.38	17.87	15.92	84.12M
August 15, 2025	14.81	15.77	15.77	16	14.62	43.42M
August 14, 2025	14.9	14.91	14.91	14.99	14.6	26.31M
August 13, 2025	14.68	14.88	14.88	14.98	14.49	28.09M
August 12, 2025	14.1	14.6	14.6	14.94	14.05	39.88M
August 11, 2025	13.94	14.1	14.1	14.21	13.92	14.27M
August 08, 2025	13.78	13.97	13.97	14.13	13.71	17.22M
August 07, 2025	13.66	13.82	13.82	14.14	13.66	16.75M
August 06, 2025	13.38	13.75	13.75	13.85	13.31	21.63M
August 05, 2025	13.37	13.38	13.38	13.5	13.23	17.75M
August 04, 2025	12.66	13.36	13.36	13.38	12.61	31.02M
August 01, 2025	12.82	12.72	12.72	13.06	12.62	15.52M
July 31, 2025	13.3	12.84	12.84	13.3	12.74	33.32M
July 30, 2025	13.58	13.3	13.3	13.6	13.18	18.35M
July 29, 2025	13.6	13.58	13.58	13.7	13.32	16.03M
July 28, 2025	13.86	13.66	13.66	14.04	13.6	14.43M
July 25, 2025	13.9	13.86	13.86	14.28	13.74	24.62M
July 24, 2025	13.62	13.82	13.82	13.86	13.48	18.02M
July 23, 2025	13.3	13.6	13.6	13.66	13.3	31.04M
July 22, 2025	13.34	13.3	13.3	13.44	13.06	16.64M
July 21, 2025	13.22	13.3	13.3	13.46	13	28.5M
July 18, 2025	13.32	13.22	13.22	13.4	12.9	25.39M
July 17, 2025	13.08	13.22	13.22	13.32	12.9	22.37M
July 16, 2025	13.2	13	13	13.32	12.94	12.67M
July 15, 2025	13.12	13.2	13.2	13.5	12.94	20.64M
July 14, 2025	12.6	13.1	13.1	13.1	12.54	18.2M
July 11, 2025	12.84	12.78	12.78	13.08	12.74	14.6M
July 10, 2025	12.82	12.88	12.88	12.9	12.66	11.44M
July 09, 2025	12.72	12.82	12.82	13.14	12.58	24.68M
July 08, 2025	12.68	12.72	12.72	12.78	12.52	19.97M
July 07, 2025	13.18	13.1	12.61	13.26	12.88	19.09M
July 04, 2025	12.8	13.08	12.59	13.4	12.7	38.4M
July 03, 2025	12.6	12.76	12.28	12.86	12.56	22.2M
July 02, 2025	12.3	12.52	12.05	12.62	12.12	23.25M
June 30, 2025	12.26	12.08	11.63	12.36	12.02	13.99M
June 27, 2025	12.32	12.28	11.82	12.48	12.1	15.16M
June 26, 2025	12.3	12.2	11.74	12.32	12.06	12.38M
June 25, 2025	12.2	12.36	11.9	12.44	12.2	16.45M
June 24, 2025	11.8	12.16	11.7	12.18	11.8	18.47M
June 23, 2025	11.76	11.72	11.28	11.78	11.52	10.32M
June 20, 2025	11.62	11.68	11.68	11.82	11.62	9.97M
June 19, 2025	12.02	11.62	11.62	12.2	11.54	25.78M
June 18, 2025	12.12	12.1	12.1	12.16	11.92	15.17M
June 17, 2025	12.18	12.12	12.12	12.34	12.06	9.65M
June 16, 2025	11.98	12.16	12.16	12.24	11.92	21.61M
June 13, 2025	12.38	12	12	12.38	11.8	30.47M
June 12, 2025	12.5	12.38	12.38	12.64	12.34	12.92M
June 11, 2025	12.58	12.52	12.52	12.84	12.46	17.92M
June 10, 2025	12.5	12.52	12.52	12.6	12.24	23.95M
June 09, 2025	12.3	12.58	12.58	12.78	12.14	24.71M
June 06, 2025	12.52	12.3	12.3	12.58	12.22	18.21M
June 05, 2025	12.5	12.52	12.52	12.66	12.34	24.48M
June 04, 2025	12.46	12.38	12.38	12.56	12.34	19.77M
June 03, 2025	12	12.4	12.4	12.46	11.82	25.29M
June 02, 2025	12	11.94	11.94	12	11.78	10.6M
May 30, 2025	12.56	12.18	12.18	12.56	12.12	28.72M
May 29, 2025	12.52	12.56	12.56	12.74	12.32	25.45M
May 28, 2025	11.96	12.52	12.52	12.72	11.92	43.83M
May 27, 2025	11.94	11.9	11.9	11.98	11.72	23.86M
May 26, 2025	12.66	11.98	11.98	12.68	11.8	54.07M

Great Wall Motor Company Limited (2333.HK) HKSE