Comparing Back to the side-by-side chart ↗
Great Wall Motor Co Ltd (2333.HK) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.03 | 7.13 | 7.00 | 7.04 | +1.00% | 7,577,728 |
| 2026-10-15 | 6.98 | 7.00 | 6.83 | 6.97 | -0.21% | 12,313,400 |
| 2026-10-14 | 7.10 | 7.10 | 6.97 | 6.99 | -1.20% | 9,438,698 |
| 2026-10-13 | 7.10 | 7.13 | 7.00 | 7.08 | -1.26% | 7,853,586 |
| 2026-10-12 | 7.18 | 7.30 | 7.05 | 7.17 | -0.21% | 9,298,410 |
| 2026-10-09 | 6.98 | 7.18 | 6.95 | 7.18 | +3.91% | 11,289,024 |
| 2026-10-08 | 7.16 | 7.18 | 6.89 | 6.91 | -2.88% | 14,558,978 |
| 2026-10-07 | 7.08 | 7.24 | 7.08 | 7.12 | +0.57% | 5,507,757 |
| 2026-10-06 | 7.13 | 7.32 | 7.05 | 7.08 | -0.28% | 8,361,653 |
| 2026-10-05 | 7.16 | 7.16 | 6.96 | 7.09 | -0.14% | 4,828,653 |
| 2026-10-02 | 7.08 | 7.20 | 7.00 | 7.11 | -1.66% | 5,329,845 |
| 2026-09-30 | 7.23 | 7.33 | 7.17 | 7.22 | -0.48% | 19,868,164 |
| 2026-09-29 | 7.38 | 7.38 | 7.18 | 7.26 | -1.69% | 17,880,258 |
| 2026-09-28 | 7.21 | 7.40 | 7.21 | 7.38 | +2.21% | 14,442,400 |
| 2026-09-25 | 7.24 | 7.34 | 7.04 | 7.22 | -0.76% | 4,076,100 |
| 2026-09-24 | 7.36 | 7.37 | 7.25 | 7.28 | -1.02% | 11,790,960 |
| 2026-09-23 | 7.39 | 7.47 | 7.30 | 7.36 | -0.61% | 10,340,231 |
| 2026-09-22 | 7.48 | 7.55 | 7.38 | 7.40 | -1.07% | 16,371,538 |
| 2026-09-21 | 7.48 | 7.54 | 7.41 | 7.48 | +0.00% | 12,427,046 |
| 2026-09-18 | 7.46 | 7.54 | 7.40 | 7.48 | +0.20% | 21,952,086 |
| 2026-09-17 | 7.36 | 7.46 | 7.26 | 7.46 | +1.50% | 12,440,500 |
| 2026-09-16 | 7.61 | 7.61 | 7.34 | 7.36 | -3.35% | 17,873,787 |
| 2026-09-15 | 7.78 | 7.83 | 7.57 | 7.61 | -1.68% | 25,983,145 |
| 2026-09-14 | 7.61 | 7.79 | 7.47 | 7.74 | +2.11% | 37,723,520 |
| 2026-09-11 | 7.47 | 7.62 | 7.41 | 7.58 | +0.33% | 19,110,123 |
| 2026-09-10 | 7.67 | 7.67 | 7.48 | 7.55 | -1.44% | 19,603,691 |
| 2026-09-09 | 7.63 | 7.67 | 7.51 | 7.67 | +0.39% | 24,412,510 |
| 2026-09-08 | 7.64 | 7.67 | 7.58 | 7.63 | +0.00% | 20,658,652 |
| 2026-09-07 | 7.78 | 7.80 | 7.61 | 7.63 | -1.61% | 15,129,317 |
| 2026-09-04 | 7.77 | 7.97 | 7.74 | 7.76 | -0.13% | 23,483,340 |
| 2026-09-03 | 7.76 | 7.90 | 7.71 | 7.77 | +0.06% | 16,754,650 |
| 2026-09-02 | 7.97 | 7.97 | 7.68 | 7.76 | -2.57% | 17,301,258 |
| 2026-09-01 | 7.91 | 8.05 | 7.86 | 7.97 | +1.01% | 14,083,005 |
| 2026-08-31 | 7.97 | 8.02 | 7.82 | 7.89 | -1.00% | 17,379,420 |
| 2026-08-28 | 7.88 | 8.01 | 7.78 | 7.97 | +1.08% | 28,580,924 |
| 2026-08-27 | 8.23 | 8.23 | 7.87 | 7.88 | -4.08% | 37,637,953 |
| 2026-08-26 | 8.27 | 8.39 | 8.20 | 8.22 | -1.67% | 15,739,725 |
| 2026-08-25 | 8.37 | 8.41 | 8.24 | 8.36 | -0.42% | 12,512,654 |
| 2026-08-24 | 8.43 | 8.49 | 8.28 | 8.39 | -0.36% | 12,347,674 |
| 2026-08-21 | 8.52 | 8.54 | 8.38 | 8.43 | -0.24% | 8,389,672 |
| 2026-08-20 | 8.43 | 8.57 | 8.40 | 8.45 | +1.56% | 12,849,340 |
| 2026-08-19 | 8.33 | 8.39 | 8.23 | 8.31 | -0.24% | 11,791,483 |
| 2026-08-18 | 8.55 | 8.55 | 8.24 | 8.34 | -2.34% | 10,686,172 |
| 2026-08-17 | 8.43 | 8.59 | 8.40 | 8.54 | +1.61% | 9,383,500 |
| 2026-08-14 | 8.40 | 8.41 | 8.30 | 8.40 | +0.30% | 8,004,581 |
| 2026-08-13 | 8.63 | 8.63 | 8.32 | 8.38 | -2.90% | 17,419,100 |
| 2026-08-12 | 8.78 | 8.78 | 8.56 | 8.63 | -1.60% | 13,420,216 |
| 2026-08-11 | 8.96 | 9.00 | 8.76 | 8.77 | -1.96% | 14,200,693 |
| 2026-08-10 | 8.70 | 8.94 | 8.66 | 8.94 | +3.77% | 18,189,748 |
| 2026-08-07 | 8.90 | 8.90 | 8.61 | 8.62 | -2.38% | 14,237,681 |
| 2026-08-06 | 8.90 | 8.90 | 8.74 | 8.82 | -1.94% | 11,813,173 |
| 2026-08-05 | 8.80 | 9.00 | 8.66 | 9.00 | +2.16% | 12,277,759 |
| 2026-08-04 | 9.04 | 9.04 | 8.66 | 8.81 | -1.67% | 16,632,869 |
| 2026-08-03 | 9.10 | 9.15 | 8.88 | 8.96 | -1.32% | 13,776,049 |
| 2026-07-31 | 9.30 | 9.30 | 8.99 | 9.08 | -2.89% | 21,422,607 |
| 2026-07-30 | 9.24 | 9.54 | 9.22 | 9.35 | +1.19% | 18,113,916 |
| 2026-07-29 | 8.96 | 9.34 | 8.96 | 9.24 | +3.13% | 22,268,061 |
| 2026-07-28 | 8.89 | 9.07 | 8.81 | 8.96 | +0.79% | 13,727,700 |
| 2026-07-27 | 8.90 | 8.94 | 8.78 | 8.89 | +0.45% | 6,048,649 |
| 2026-07-24 | 8.85 | 8.94 | 8.73 | 8.85 | -1.01% | 8,177,108 |
| 2026-07-23 | 8.84 | 9.01 | 8.74 | 8.94 | +0.79% | 13,485,733 |
| 2026-07-22 | 8.97 | 9.03 | 8.83 | 8.87 | -2.42% | 9,669,827 |
| 2026-07-21 | 9.18 | 9.41 | 9.06 | 9.09 | -0.22% | 15,274,600 |
| 2026-07-20 | 8.66 | 9.14 | 8.66 | 9.11 | +5.20% | 15,953,234 |
| 2026-07-17 | 8.88 | 9.06 | 8.51 | 8.66 | -1.70% | 22,916,646 |
| 2026-07-16 | 8.78 | 8.94 | 8.66 | 8.81 | +0.23% | 15,390,812 |
| 2026-07-15 | 8.61 | 8.97 | 8.50 | 8.79 | +1.03% | 17,772,588 |
| 2026-07-14 | 8.55 | 8.70 | 8.41 | 8.70 | +2.11% | 12,501,572 |
| 2026-07-13 | 8.65 | 8.67 | 8.37 | 8.52 | -1.39% | 9,901,077 |
| 2026-07-10 | 8.56 | 8.84 | 8.43 | 8.64 | +1.77% | 16,771,107 |
| 2026-07-09 | 8.76 | 8.76 | 8.40 | 8.49 | -3.08% | 14,622,145 |
| 2026-07-08 | 8.80 | 8.88 | 8.45 | 8.76 | +1.51% | 21,934,152 |
| 2026-07-07 | 8.92 | 9.04 | 8.58 | 8.63 | -2.71% | 19,123,611 |
| 2026-07-06 | 9.00 | 9.13 | 8.80 | 8.87 | +0.23% | 18,442,244 |
| 2026-07-03 | 8.46 | 8.87 | 8.46 | 8.85 | +5.61% | 28,979,600 |
| 2026-07-02 | 8.68 | 8.69 | 8.23 | 8.38 | -4.88% | 41,925,109 |
| 2026-06-30 | 9.09 | 9.13 | 8.69 | 8.81 | -3.50% | 30,448,701 |
| 2026-06-29 | 9.11 | 9.26 | 9.00 | 9.13 | +0.44% | 15,817,844 |
| 2026-06-26 | 9.30 | 9.30 | 8.98 | 9.09 | -2.47% | 19,968,724 |
| 2026-06-25 | 9.45 | 9.53 | 9.27 | 9.32 | -2.92% | 22,007,036 |
| 2026-06-24 | 9.87 | 9.87 | 9.44 | 9.60 | -1.13% | 16,744,048 |
| 2026-06-23 | 9.76 | 10.00 | 9.67 | 9.71 | -0.51% | 24,868,603 |
| 2026-06-22 | 10.10 | 10.10 | 9.51 | 9.76 | -3.37% | 33,991,616 |
| 2026-06-18 | 10.03 | 10.29 | 9.73 | 10.10 | -1.08% | 36,834,160 |
| 2026-06-17 | 10.39 | 10.39 | 10.10 | 10.21 | -1.83% | 10,152,191 |
| 2026-06-16 | 10.60 | 10.61 | 10.29 | 10.40 | -1.89% | 11,670,508 |
| 2026-06-15 | 10.66 | 10.88 | 10.53 | 10.60 | -0.19% | 10,942,788 |
| 2026-06-12 | 10.28 | 10.68 | 10.25 | 10.62 | +3.61% | 18,701,500 |
| 2026-06-11 | 10.36 | 10.37 | 10.12 | 10.25 | -0.97% | 12,079,344 |
| 2026-06-10 | 10.21 | 10.37 | 9.98 | 10.35 | +1.37% | 16,284,858 |
| 2026-06-09 | 10.24 | 10.31 | 10.14 | 10.21 | +0.10% | 12,059,190 |
| 2026-06-08 | 10.36 | 10.36 | 9.97 | 10.20 | -1.64% | 10,179,486 |
| 2026-06-05 | 10.38 | 10.46 | 10.23 | 10.37 | +0.10% | 13,729,825 |
| 2026-06-04 | 10.47 | 10.47 | 10.21 | 10.36 | -1.05% | 8,161,902 |
| 2026-06-03 | 10.66 | 10.80 | 10.42 | 10.47 | -1.32% | 11,012,194 |
| 2026-06-02 | 10.25 | 10.62 | 9.95 | 10.61 | -0.38% | 27,691,735 |
| 2026-06-01 | 10.43 | 10.81 | 10.37 | 10.65 | +2.31% | 16,001,804 |
| 2026-05-29 | 10.52 | 10.52 | 10.31 | 10.41 | +0.00% | 23,894,602 |
| 2026-05-28 | 10.79 | 10.84 | 10.32 | 10.41 | -3.61% | 19,880,640 |
| 2026-05-27 | 10.92 | 10.92 | 10.72 | 10.80 | -0.37% | 12,597,924 |
| 2026-05-26 | 10.93 | 10.97 | 10.76 | 10.84 | -0.91% | 12,100,973 |
| 2026-05-22 | 10.92 | 11.00 | 10.78 | 10.94 | +1.48% | 9,123,605 |
| 2026-05-21 | 10.85 | 11.03 | 10.66 | 10.78 | -0.65% | 19,609,245 |
| 2026-05-20 | 10.97 | 11.00 | 10.79 | 10.85 | -1.09% | 19,885,253 |
| 2026-05-19 | 11.06 | 11.15 | 10.90 | 10.97 | -0.63% | 14,119,369 |
| 2026-05-18 | 11.38 | 11.38 | 10.87 | 11.04 | -3.92% | 28,122,298 |
| 2026-05-15 | 11.46 | 11.51 | 11.27 | 11.49 | +0.44% | 13,596,042 |
| 2026-05-14 | 11.79 | 11.85 | 11.39 | 11.44 | -2.31% | 15,473,933 |
| 2026-05-13 | 11.86 | 11.90 | 11.58 | 11.71 | -1.26% | 21,279,817 |
| 2026-05-12 | 11.91 | 12.14 | 11.75 | 11.86 | -0.42% | 20,605,549 |
| 2026-05-11 | 12.11 | 12.13 | 11.88 | 11.91 | -1.65% | 9,557,087 |
| 2026-05-08 | 12.24 | 12.24 | 12.05 | 12.11 | -1.14% | 7,025,888 |
| 2026-05-07 | 12.04 | 12.29 | 11.98 | 12.25 | +2.17% | 12,777,484 |
| 2026-05-06 | 11.79 | 12.03 | 11.70 | 11.99 | +1.96% | 11,985,988 |
| 2026-05-05 | 12.01 | 12.02 | 11.66 | 11.76 | -2.16% | 5,551,406 |
| 2026-05-04 | 11.66 | 12.18 | 11.66 | 12.02 | +3.62% | 10,145,731 |
| 2026-04-30 | 11.89 | 11.92 | 11.51 | 11.60 | -2.19% | 25,942,814 |
| 2026-04-29 | 12.00 | 12.19 | 11.86 | 11.86 | -0.17% | 18,497,703 |
| 2026-04-28 | 12.45 | 12.45 | 11.85 | 11.88 | -4.58% | 31,086,260 |
| 2026-04-27 | 12.72 | 13.29 | 12.34 | 12.45 | -4.16% | 39,099,500 |
| 2026-04-24 | 13.05 | 13.33 | 12.77 | 12.99 | +0.31% | 16,306,609 |
| 2026-04-23 | 13.30 | 13.30 | 12.90 | 12.95 | -2.63% | 18,910,330 |
| 2026-04-22 | 13.58 | 13.58 | 13.20 | 13.30 | -0.89% | 10,351,310 |
| 2026-04-21 | 13.24 | 13.48 | 13.07 | 13.42 | +1.36% | 11,562,939 |
| 2026-04-20 | 13.17 | 13.34 | 12.99 | 13.24 | +0.53% | 12,574,475 |
| 2026-04-17 | 13.41 | 13.41 | 12.83 | 13.17 | -2.01% | 19,115,392 |
| 2026-04-16 | 13.30 | 13.64 | 13.20 | 13.44 | +0.98% | 14,198,012 |
| 2026-04-15 | 13.70 | 13.79 | 13.17 | 13.31 | -2.42% | 14,146,157 |
| 2026-04-14 | 13.85 | 13.89 | 13.48 | 13.64 | -0.73% | 10,388,667 |
| 2026-04-13 | 13.75 | 14.07 | 13.63 | 13.74 | -0.07% | 22,036,519 |
| 2026-04-10 | 13.29 | 13.77 | 13.06 | 13.75 | +4.56% | 31,506,892 |
| 2026-04-09 | 13.39 | 13.48 | 13.01 | 13.15 | -1.72% | 13,787,525 |
| 2026-04-08 | 13.50 | 13.58 | 13.11 | 13.38 | -0.52% | 20,205,194 |
| 2026-04-02 | 12.68 | 13.45 | 12.59 | 13.45 | +7.34% | 42,708,563 |
| 2026-04-01 | 12.52 | 12.59 | 12.33 | 12.53 | +1.54% | 8,265,354 |
| 2026-03-31 | 11.85 | 12.56 | 11.82 | 12.34 | +4.14% | 28,983,993 |
| 2026-03-30 | 12.37 | 12.56 | 11.78 | 11.85 | -5.05% | 35,534,166 |
| 2026-03-27 | 12.37 | 12.54 | 12.26 | 12.48 | +0.48% | 14,046,254 |
| 2026-03-26 | 12.75 | 12.75 | 12.34 | 12.42 | -2.66% | 12,664,891 |
| 2026-03-25 | 13.09 | 13.09 | 12.55 | 12.76 | -1.69% | 20,615,271 |
| 2026-03-24 | 12.70 | 13.06 | 12.53 | 12.98 | +2.53% | 11,849,500 |
| 2026-03-23 | 12.60 | 12.97 | 12.52 | 12.66 | -1.63% | 10,742,831 |
| 2026-03-20 | 12.60 | 12.99 | 12.56 | 12.87 | +2.14% | 14,030,014 |
| 2026-03-19 | 12.70 | 12.94 | 12.53 | 12.60 | -2.10% | 12,387,005 |
| 2026-03-18 | 13.24 | 13.27 | 12.83 | 12.87 | -2.79% | 8,251,735 |
| 2026-03-17 | 13.17 | 13.59 | 13.12 | 13.24 | +0.53% | 12,733,200 |
| 2026-03-16 | 12.89 | 13.22 | 12.69 | 13.17 | +2.73% | 18,347,937 |
| 2026-03-13 | 12.76 | 12.96 | 12.62 | 12.82 | -0.08% | 10,339,745 |
| 2026-03-12 | 12.76 | 13.09 | 12.70 | 12.83 | -0.54% | 10,867,445 |
| 2026-03-11 | 12.45 | 13.18 | 12.44 | 12.90 | +4.12% | 19,586,691 |
| 2026-03-10 | 12.69 | 12.78 | 12.27 | 12.39 | -1.20% | 16,157,000 |
| 2026-03-09 | 12.56 | 12.70 | 12.30 | 12.54 | -3.02% | 13,427,909 |
| 2026-03-06 | 12.50 | 12.93 | 12.40 | 12.93 | +3.44% | 9,017,382 |
| 2026-03-05 | 12.50 | 12.66 | 12.36 | 12.50 | +1.05% | 11,475,001 |
| 2026-03-04 | 12.30 | 12.53 | 12.16 | 12.37 | -0.48% | 12,269,405 |
| 2026-03-03 | 12.80 | 12.94 | 12.33 | 12.43 | -1.35% | 19,586,543 |
| 2026-03-02 | 12.65 | 12.87 | 12.52 | 12.60 | -2.02% | 15,576,842 |
| 2026-02-27 | 12.97 | 12.98 | 12.74 | 12.86 | -0.85% | 20,538,613 |
| 2026-02-26 | 13.43 | 13.51 | 12.97 | 12.97 | -3.28% | 10,883,754 |
| 2026-02-25 | 13.35 | 13.50 | 13.26 | 13.41 | +0.45% | 11,370,330 |
| 2026-02-24 | 13.27 | 13.36 | 13.07 | 13.35 | +0.38% | 9,181,277 |
| 2026-02-23 | 13.13 | 13.36 | 13.13 | 13.30 | +1.29% | 5,026,644 |
| 2026-02-20 | 13.26 | 13.26 | 12.98 | 13.13 | -0.61% | 4,244,500 |
| 2026-02-16 | 13.02 | 13.21 | 12.86 | 13.21 | +1.46% | 3,702,904 |
| 2026-02-13 | 12.99 | 13.12 | 12.87 | 13.02 | +0.08% | 11,760,498 |
| 2026-02-12 | 13.18 | 13.18 | 12.89 | 13.01 | -1.29% | 9,600,659 |
| 2026-02-11 | 13.07 | 13.27 | 13.01 | 13.18 | +0.53% | 10,396,393 |
| 2026-02-10 | 13.27 | 13.30 | 13.04 | 13.11 | -0.83% | 13,499,900 |
| 2026-02-09 | 13.26 | 13.54 | 13.17 | 13.22 | -0.23% | 10,203,308 |
| 2026-02-06 | 13.30 | 13.35 | 13.10 | 13.25 | -0.45% | 7,414,164 |
| 2026-02-05 | 13.01 | 13.32 | 12.98 | 13.31 | +1.76% | 9,041,816 |
| 2026-02-04 | 13.01 | 13.20 | 12.91 | 13.08 | +0.46% | 13,747,430 |
| 2026-02-03 | 12.79 | 13.08 | 12.68 | 13.02 | +2.36% | 35,657,004 |
| 2026-02-02 | 13.10 | 13.10 | 12.53 | 12.72 | -4.00% | 49,187,212 |
| 2026-01-30 | 13.55 | 13.55 | 13.15 | 13.25 | -2.21% | 14,147,683 |
| 2026-01-29 | 13.43 | 13.55 | 13.23 | 13.55 | +0.89% | 20,149,756 |
| 2026-01-28 | 13.13 | 13.49 | 13.06 | 13.43 | +2.21% | 15,534,368 |
| 2026-01-27 | 13.24 | 13.24 | 13.05 | 13.14 | -0.76% | 19,326,528 |
| 2026-01-26 | 13.86 | 13.87 | 13.20 | 13.24 | -4.54% | 32,985,355 |
| 2026-01-23 | 13.60 | 13.89 | 13.36 | 13.87 | +1.76% | 33,324,644 |
| 2026-01-22 | 13.80 | 13.89 | 13.52 | 13.63 | -0.80% | 12,522,962 |
| 2026-01-21 | 13.68 | 13.76 | 13.44 | 13.74 | +0.44% | 14,704,704 |
| 2026-01-20 | 13.83 | 13.88 | 13.60 | 13.68 | -0.94% | 11,597,750 |
| 2026-01-19 | 13.99 | 14.07 | 13.81 | 13.81 | -1.71% | 10,396,782 |
| 2026-01-16 | 14.20 | 14.29 | 13.97 | 14.05 | -0.57% | 10,343,100 |
| 2026-01-15 | 14.29 | 14.34 | 13.93 | 14.13 | -0.14% | 21,008,597 |
| 2026-01-14 | 14.30 | 14.50 | 14.02 | 14.15 | -1.32% | 22,359,164 |
| 2026-01-13 | 14.15 | 14.40 | 14.15 | 14.34 | +2.36% | 20,224,288 |
| 2026-01-12 | 14.50 | 14.52 | 13.94 | 14.01 | -2.71% | 32,575,357 |
| 2026-01-09 | 14.60 | 14.61 | 14.34 | 14.40 | -0.69% | 14,684,710 |
| 2026-01-08 | 14.55 | 14.60 | 14.35 | 14.50 | -1.02% | 12,316,953 |
| 2026-01-07 | 14.67 | 14.67 | 14.32 | 14.65 | +0.21% | 13,383,860 |
| 2026-01-06 | 14.21 | 14.64 | 14.21 | 14.62 | +3.03% | 17,730,043 |
| 2026-01-05 | 15.15 | 15.15 | 14.00 | 14.19 | -6.15% | 40,579,281 |
| 2026-01-02 | 15.27 | 15.27 | 14.93 | 15.12 | -1.18% | 4,524,333 |
| 2025-12-31 | 14.80 | 15.36 | 14.80 | 15.30 | +3.24% | 19,308,326 |
| 2025-12-30 | 14.78 | 14.91 | 14.63 | 14.82 | +1.09% | 11,810,000 |
| 2025-12-29 | 14.55 | 15.13 | 14.50 | 14.66 | +1.95% | 23,295,990 |
| 2025-12-24 | 14.50 | 14.53 | 14.27 | 14.38 | -0.42% | 4,505,512 |
| 2025-12-23 | 14.66 | 14.75 | 14.32 | 14.44 | -1.43% | 9,848,182 |
| 2025-12-22 | 14.50 | 14.79 | 14.50 | 14.65 | +1.31% | 8,579,154 |
| 2025-12-19 | 14.30 | 14.46 | 14.21 | 14.46 | +0.91% | 28,827,231 |
| 2025-12-18 | 14.48 | 14.48 | 14.10 | 14.33 | -1.17% | 10,707,313 |
| 2025-12-17 | 14.78 | 14.78 | 14.40 | 14.50 | -1.23% | 8,650,990 |
| 2025-12-16 | 14.90 | 14.92 | 14.48 | 14.68 | -1.08% | 9,161,400 |
| 2025-12-15 | 14.98 | 15.27 | 14.73 | 14.84 | -0.93% | 12,002,809 |
| 2025-12-12 | 14.92 | 15.05 | 14.59 | 14.98 | +0.88% | 9,897,491 |
| 2025-12-11 | 14.71 | 14.99 | 14.46 | 14.85 | +0.88% | 10,819,586 |
| 2025-12-10 | 14.65 | 14.72 | 14.41 | 14.72 | +0.96% | 10,149,404 |
| 2025-12-09 | 14.61 | 14.66 | 14.44 | 14.58 | +0.28% | 13,036,951 |
| 2025-12-08 | 14.76 | 14.86 | 14.40 | 14.54 | -1.22% | 15,852,438 |
| 2025-12-05 | 14.86 | 14.86 | 14.48 | 14.72 | -0.94% | 10,055,618 |
| 2025-12-04 | 14.41 | 14.87 | 14.37 | 14.86 | +2.55% | 13,271,345 |
| 2025-12-03 | 14.79 | 14.79 | 14.39 | 14.49 | -2.03% | 16,144,287 |
| 2025-12-02 | 14.91 | 14.91 | 14.58 | 14.79 | -0.07% | 16,014,003 |
| 2025-12-01 | 15.03 | 15.08 | 14.68 | 14.80 | -1.14% | 15,200,834 |
| 2025-11-28 | 14.95 | 15.08 | 14.82 | 14.97 | +0.13% | 7,835,000 |
| 2025-11-27 | 15.09 | 15.12 | 14.83 | 14.95 | +0.00% | 5,273,400 |
| 2025-11-26 | 15.12 | 15.16 | 14.89 | 14.95 | +0.40% | 6,840,537 |
| 2025-11-25 | 14.92 | 15.06 | 14.82 | 14.89 | +0.61% | 6,320,566 |
| 2025-11-24 | 14.65 | 14.88 | 14.63 | 14.80 | +1.93% | 12,266,562 |
| 2025-11-21 | 14.72 | 14.74 | 14.40 | 14.52 | -3.71% | 16,945,566 |
| 2025-11-20 | 15.05 | 15.17 | 14.90 | 15.08 | -0.07% | 9,134,026 |
| 2025-11-19 | 14.99 | 15.15 | 14.99 | 15.09 | +0.27% | 7,736,922 |
| 2025-11-18 | 15.63 | 15.63 | 14.89 | 15.05 | -3.71% | 24,431,774 |
| 2025-11-17 | 15.74 | 15.74 | 15.28 | 15.63 | +0.06% | 9,199,840 |
| 2025-11-14 | 16.21 | 16.24 | 15.50 | 15.62 | -3.70% | 22,392,500 |
| 2025-11-13 | 16.48 | 16.48 | 16.08 | 16.22 | -0.12% | 7,446,325 |
| 2025-11-12 | 16.39 | 16.41 | 16.14 | 16.24 | -0.31% | 12,591,261 |
| 2025-11-11 | 16.72 | 16.72 | 16.07 | 16.29 | -2.10% | 16,149,333 |
| 2025-11-10 | 15.53 | 16.75 | 15.42 | 16.64 | +8.19% | 40,850,013 |
| 2025-11-07 | 15.53 | 15.78 | 15.26 | 15.38 | -0.97% | 12,269,207 |
| 2025-11-06 | 15.44 | 15.64 | 15.26 | 15.53 | +1.84% | 19,710,448 |
| 2025-11-05 | 15.08 | 15.30 | 14.73 | 15.25 | +1.13% | 8,509,495 |
| 2025-11-04 | 15.14 | 15.34 | 15.00 | 15.08 | -0.40% | 9,592,851 |
| 2025-11-03 | 15.40 | 15.61 | 15.03 | 15.14 | +0.07% | 15,195,517 |
| 2025-10-31 | 15.60 | 15.60 | 15.08 | 15.13 | -3.14% | 18,712,463 |
| 2025-10-30 | 15.70 | 15.81 | 15.38 | 15.62 | -0.13% | 16,501,723 |
| 2025-10-28 | 15.66 | 15.98 | 15.47 | 15.64 | -0.38% | 18,334,451 |
| 2025-10-27 | 15.39 | 15.87 | 14.92 | 15.70 | +1.49% | 26,887,723 |
| 2025-10-24 | 15.51 | 15.65 | 15.39 | 15.47 | +0.06% | 14,059,913 |
| 2025-10-23 | 15.18 | 15.51 | 15.00 | 15.46 | +1.58% | 10,216,530 |
| 2025-10-22 | 15.60 | 15.71 | 15.18 | 15.22 | -2.87% | 11,958,679 |
| 2025-10-21 | 15.17 | 15.76 | 15.12 | 15.67 | +3.50% | 22,080,866 |
| 2025-10-20 | 15.20 | 15.28 | 14.96 | 15.14 | +1.82% | 21,323,904 |
| 2025-10-17 | 15.34 | 15.34 | 14.71 | 14.87 | -3.63% | 25,482,901 |
| 2025-10-16 | 15.61 | 15.78 | 15.10 | 15.43 | -1.91% | 31,919,817 |
| 2025-10-15 | 15.34 | 15.79 | 15.34 | 15.73 | +2.61% | 16,871,306 |
| 2025-10-14 | 16.20 | 16.20 | 15.28 | 15.33 | -4.07% | 30,656,021 |
| 2025-10-13 | 16.20 | 16.43 | 15.75 | 15.98 | -4.02% | 29,893,641 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+17.10%). Worst month: Apr (-13.77%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Great Wall Motor Co Ltd's (2333.HK) latest close?
7.04 on 2026-10-16, from the Closelook data lake's daily price record.
What is 2333.HK's 52-week high and low?
16.75 high and 6.83 low over the trailing 52 weeks, as of 2026-10-16.
What is Great Wall Motor Co Ltd's strongest and weakest month historically?
Historically, 2333.HK's strongest calendar month has been Aug (average +17.10%) and its weakest Apr (average -13.77%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 441 daily bars in the Closelook data lake.