Great Wall Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.820 | 6.820 | 6.490 | 6.520 | 6.520 | 25,124,746 |
| 2026-10-21 | 7.155 | 7.190 | 6.765 | 6.820 | 6.820 | 12,540,722 |
| 2026-10-20 | 6.995 | 7.130 | 6.915 | 7.085 | 7.085 | 10,507,306 |
| 2026-10-16 | 7.025 | 7.130 | 7.005 | 7.045 | 7.045 | 7,577,728 |
| 2026-10-15 | 6.980 | 6.995 | 6.830 | 6.975 | 6.975 | 12,313,400 |
| 2026-10-14 | 7.100 | 7.100 | 6.970 | 6.990 | 6.990 | 9,438,698 |
| 2026-10-13 | 7.100 | 7.130 | 7.000 | 7.075 | 7.075 | 7,853,586 |
| 2026-10-12 | 7.180 | 7.305 | 7.050 | 7.165 | 7.165 | 9,298,410 |
| 2026-10-09 | 6.980 | 7.180 | 6.945 | 7.180 | 7.180 | 11,289,024 |
| 2026-10-08 | 7.155 | 7.185 | 6.890 | 6.910 | 6.910 | 14,558,978 |
| 2026-10-07 | 7.075 | 7.240 | 7.075 | 7.115 | 7.115 | 5,507,757 |
| 2026-10-06 | 7.130 | 7.320 | 7.055 | 7.075 | 7.075 | 8,361,653 |
| 2026-10-05 | 7.160 | 7.160 | 6.965 | 7.095 | 7.095 | 4,828,653 |
| 2026-10-02 | 7.075 | 7.200 | 7.000 | 7.105 | 7.105 | 5,329,845 |
| 2026-09-30 | 7.230 | 7.335 | 7.170 | 7.225 | 7.225 | 19,868,164 |
| 2026-09-29 | 7.385 | 7.385 | 7.180 | 7.260 | 7.260 | 17,880,258 |
| 2026-09-28 | 7.210 | 7.400 | 7.205 | 7.385 | 7.385 | 14,442,400 |
| 2026-09-25 | 7.235 | 7.345 | 7.045 | 7.225 | 7.225 | 4,076,100 |
| 2026-09-24 | 7.355 | 7.370 | 7.250 | 7.280 | 7.280 | 11,790,960 |
| 2026-09-23 | 7.395 | 7.470 | 7.300 | 7.355 | 7.355 | 10,340,231 |
| 2026-09-22 | 7.480 | 7.555 | 7.385 | 7.400 | 7.400 | 16,371,538 |
| 2026-09-21 | 7.480 | 7.545 | 7.405 | 7.480 | 7.480 | 12,427,046 |
| 2026-09-18 | 7.465 | 7.540 | 7.400 | 7.480 | 7.480 | 21,952,086 |
| 2026-09-17 | 7.355 | 7.465 | 7.260 | 7.465 | 7.465 | 12,440,500 |
| 2026-09-16 | 7.610 | 7.610 | 7.345 | 7.355 | 7.355 | 17,873,787 |
| 2026-09-15 | 7.780 | 7.825 | 7.570 | 7.610 | 7.610 | 25,983,145 |
| 2026-09-14 | 7.605 | 7.790 | 7.470 | 7.740 | 7.740 | 37,723,520 |
| 2026-09-11 | 7.470 | 7.615 | 7.410 | 7.580 | 7.580 | 19,110,123 |
| 2026-09-10 | 7.665 | 7.665 | 7.480 | 7.555 | 7.555 | 19,603,691 |
| 2026-09-09 | 7.635 | 7.670 | 7.515 | 7.665 | 7.665 | 24,412,510 |
| 2026-09-08 | 7.640 | 7.665 | 7.580 | 7.635 | 7.635 | 20,658,652 |
| 2026-09-07 | 7.780 | 7.800 | 7.605 | 7.635 | 7.635 | 15,129,317 |
| 2026-09-04 | 7.770 | 7.970 | 7.740 | 7.760 | 7.760 | 23,483,340 |
| 2026-09-03 | 7.765 | 7.900 | 7.710 | 7.770 | 7.770 | 16,754,650 |
| 2026-09-02 | 7.970 | 7.970 | 7.680 | 7.765 | 7.765 | 17,301,258 |
| 2026-09-01 | 7.910 | 8.050 | 7.860 | 7.970 | 7.970 | 14,083,005 |
| 2026-08-31 | 7.970 | 8.020 | 7.815 | 7.890 | 7.890 | 17,379,420 |
| 2026-08-28 | 7.885 | 8.010 | 7.780 | 7.970 | 7.970 | 28,580,924 |
| 2026-08-27 | 8.230 | 8.230 | 7.870 | 7.885 | 7.885 | 37,637,953 |
| 2026-08-26 | 8.265 | 8.390 | 8.200 | 8.220 | 8.220 | 15,739,725 |
| 2026-08-25 | 8.370 | 8.415 | 8.240 | 8.360 | 8.360 | 12,512,654 |
| 2026-08-24 | 8.425 | 8.490 | 8.275 | 8.395 | 8.395 | 12,347,674 |
| 2026-08-21 | 8.515 | 8.540 | 8.375 | 8.425 | 8.425 | 8,389,672 |
| 2026-08-20 | 8.430 | 8.575 | 8.400 | 8.445 | 8.445 | 12,849,340 |
| 2026-08-19 | 8.330 | 8.390 | 8.235 | 8.315 | 8.315 | 11,791,483 |
| 2026-08-18 | 8.555 | 8.555 | 8.245 | 8.335 | 8.335 | 10,686,172 |
| 2026-08-17 | 8.425 | 8.590 | 8.405 | 8.535 | 8.535 | 9,383,500 |
| 2026-08-14 | 8.405 | 8.415 | 8.300 | 8.400 | 8.400 | 8,004,581 |
| 2026-08-13 | 8.625 | 8.625 | 8.325 | 8.375 | 8.375 | 17,419,100 |
| 2026-08-12 | 8.775 | 8.775 | 8.565 | 8.625 | 8.625 | 13,420,216 |
| 2026-08-11 | 8.965 | 9.000 | 8.755 | 8.765 | 8.765 | 14,200,693 |
| 2026-08-10 | 8.700 | 8.940 | 8.660 | 8.940 | 8.940 | 18,189,748 |
| 2026-08-07 | 8.900 | 8.900 | 8.610 | 8.615 | 8.615 | 14,237,681 |
| 2026-08-06 | 8.905 | 8.905 | 8.745 | 8.825 | 8.825 | 11,813,173 |
| 2026-08-05 | 8.800 | 9.000 | 8.665 | 9.000 | 9.000 | 12,277,759 |
| 2026-08-04 | 9.035 | 9.035 | 8.665 | 8.810 | 8.810 | 16,632,869 |
| 2026-08-03 | 9.095 | 9.150 | 8.880 | 8.960 | 8.960 | 13,776,049 |
| 2026-07-31 | 9.300 | 9.300 | 8.990 | 9.080 | 9.080 | 21,422,607 |
| 2026-07-30 | 9.240 | 9.540 | 9.220 | 9.350 | 9.350 | 18,113,916 |
| 2026-07-29 | 8.960 | 9.340 | 8.960 | 9.240 | 9.240 | 22,268,061 |
Page 1 of 2 · 64 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.