Great Wall Motor

2333
🏛️ hong-kong →
16.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.18 10.50 10.10 10.16 32.0M
2022-12-29 9.84 10.20 9.79 10.00 20.0M
2022-12-28 10.20 10.20 9.75 10.04 37.8M
2022-12-23 10.42 10.60 10.16 10.18 26.4M
2022-12-22 10.44 10.74 10.32 10.68 49.1M
2022-12-21 10.18 10.30 9.91 10.26 30.5M
2022-12-20 10.36 10.36 9.94 10.12 41.6M
2022-12-19 10.52 10.84 10.30 10.40 37.7M
2022-12-16 10.30 10.82 10.22 10.52 44.9M
2022-12-15 10.20 10.50 9.92 10.44 53.9M
2022-12-14 10.36 10.48 10.02 10.26 54.1M
2022-12-13 10.34 10.70 10.30 10.32 36.4M
2022-12-12 10.66 10.66 10.14 10.48 76.6M
2022-12-09 10.94 11.10 10.50 10.76 98.7M
2022-12-08 10.90 11.24 10.74 11.10 66.4M
2022-12-07 11.16 11.64 10.68 10.70 76.2M
2022-12-06 10.74 11.74 10.68 11.16 58.0M
2022-12-05 11.34 11.68 10.80 11.02 77.3M
2022-12-02 11.36 11.36 10.76 10.96 47.3M
2022-12-01 11.90 12.08 11.16 11.26 73.4M
2022-11-30 10.18 11.34 10.18 11.28 120.5M
2022-11-29 9.33 10.38 9.25 10.34 68.7M
2022-11-28 8.88 9.38 8.70 9.35 36.6M
2022-11-25 9.84 9.84 9.18 9.24 43.8M
2022-11-24 9.98 10.08 9.64 9.83 19.4M
2022-11-23 9.93 10.02 9.73 9.79 56.9M
2022-11-22 9.86 10.12 9.75 9.92 59.8M
2022-11-21 10.10 10.12 9.79 10.04 62.7M
2022-11-18 10.00 10.24 9.82 10.12 71.6M
2022-11-17 9.80 9.89 9.52 9.80 35.8M
2022-11-16 10.26 10.44 9.75 10.06 69.0M
2022-11-15 9.24 10.48 9.06 10.38 100.0M
2022-11-14 9.32 9.67 9.21 9.28 80.1M
2022-11-11 9.37 9.40 8.83 9.06 73.7M
2022-11-10 9.05 9.07 8.53 8.68 61.4M
2022-11-09 9.47 9.66 9.16 9.30 34.5M
2022-11-08 9.75 9.81 9.22 9.47 62.7M
2022-11-07 9.19 9.85 9.07 9.75 63.4M
2022-11-04 8.40 9.49 8.37 9.26 104.4M
2022-11-03 8.57 8.67 8.26 8.29 60.4M
2022-11-02 8.73 8.89 8.53 8.79 43.7M
2022-11-01 8.65 8.92 8.47 8.77 51.0M
2022-10-31 8.55 8.65 8.36 8.57 66.6M
2022-10-28 8.35 8.43 8.15 8.38 77.8M
2022-10-27 8.60 9.00 8.33 8.36 75.5M
2022-10-26 7.97 8.75 7.94 8.31 84.9M
2022-10-25 7.89 8.03 7.39 7.91 78.3M
2022-10-24 7.81 8.15 7.67 7.81 132.7M
2022-10-21 7.37 7.61 7.23 7.56 48.0M
2022-10-20 7.21 7.33 6.90 7.31 72.2M
2022-10-19 7.58 7.62 7.37 7.37 34.5M
2022-10-18 7.50 7.71 7.36 7.66 57.2M
2022-10-17 7.21 7.45 7.12 7.32 37.2M
2022-10-14 7.33 7.58 7.14 7.22 59.4M
2022-10-13 7.66 7.76 7.17 7.18 52.6M
2022-10-12 7.50 7.99 7.25 7.67 52.0M
2022-10-11 7.58 7.79 7.47 7.51 47.6M
2022-10-10 8.03 8.06 7.58 7.66 82.2M
2022-10-07 8.47 8.50 8.10 8.19 45.5M
2022-10-06 9.16 9.16 8.34 8.69 49.2M
2022-10-05 9.35 9.46 9.10 9.18 31.5M
2022-10-03 8.92 9.09 8.70 8.93 16.4M
2022-09-30 9.20 9.32 8.87 9.02 24.1M
2022-09-29 9.89 9.92 9.10 9.20 37.5M
2022-09-28 10.46 10.46 9.39 9.59 56.5M
2022-09-27 10.16 10.66 10.08 10.58 58.7M
2022-09-26 9.67 10.20 9.67 10.14 45.8M
2022-09-23 9.94 10.10 9.75 9.81 16.8M
2022-09-22 9.80 10.08 9.77 9.94 43.9M
2022-09-21 10.72 10.72 10.06 10.14 43.3M
2022-09-20 10.74 10.88 10.58 10.76 28.9M
2022-09-19 10.66 11.00 10.52 10.62 28.8M
2022-09-16 10.88 10.96 10.60 10.64 46.0M
2022-09-15 11.44 11.44 10.86 11.00 30.3M
2022-09-14 11.40 11.58 11.26 11.30 19.2M
2022-09-13 11.56 12.02 11.50 11.74 42.1M
2022-09-09 11.00 11.50 10.78 11.42 49.5M
2022-09-08 11.54 11.62 10.88 10.96 30.4M
2022-09-07 11.30 11.80 11.18 11.50 31.7M
2022-09-06 11.14 11.58 11.14 11.44 29.0M
2022-09-05 11.36 11.36 10.88 11.14 27.3M
2022-09-02 11.48 11.60 11.16 11.38 22.2M
2022-09-01 11.74 11.88 11.48 11.60 24.0M
2022-08-31 11.90 12.14 11.54 11.88 44.7M
2022-08-30 12.22 12.62 12.10 12.18 30.2M
2022-08-29 12.18 12.42 12.08 12.22 26.5M
2022-08-26 12.16 12.70 11.98 12.48 56.7M
2022-08-25 11.96 12.08 11.46 12.04 45.8M
2022-08-24 11.66 11.66 11.24 11.54 46.3M
2022-08-23 12.12 12.36 11.56 11.66 76.5M
2022-08-22 10.92 12.44 10.86 12.18 134.0M
2022-08-19 10.66 11.02 10.60 10.96 42.2M
2022-08-18 11.44 11.48 10.52 10.76 66.6M
2022-08-17 11.36 11.50 11.04 11.44 35.8M
2022-08-16 11.56 11.70 11.14 11.26 41.1M
2022-08-15 11.48 11.74 11.22 11.46 19.4M
2022-08-12 11.58 11.64 11.26 11.60 22.4M
2022-08-11 11.50 11.60 11.28 11.54 32.9M
2022-08-10 11.70 11.84 11.20 11.36 48.7M
2022-08-09 12.26 12.46 11.60 11.80 42.5M
2022-08-08 12.24 12.24 11.74 12.14 28.9M
2022-08-05 12.18 12.38 12.04 12.24 35.8M
2022-08-04 12.42 12.58 11.76 12.04 70.2M
2022-08-03 12.90 13.20 12.10 12.28 60.6M
2022-08-02 13.18 13.32 12.60 12.70 56.4M
2022-08-01 12.28 13.66 12.18 13.62 97.9M
2022-07-29 12.64 12.68 12.14 12.38 41.0M
2022-07-28 12.66 12.90 12.52 12.60 29.7M
2022-07-27 12.74 12.96 12.40 12.64 32.6M
2022-07-26 12.74 12.96 12.62 12.90 23.6M
2022-07-25 13.02 13.02 12.54 12.64 44.3M
2022-07-22 13.16 13.38 12.98 13.16 19.2M
2022-07-21 13.32 13.36 12.88 13.00 34.8M
2022-07-20 13.62 13.70 13.32 13.38 34.6M
2022-07-19 13.86 13.86 13.30 13.46 39.6M
2022-07-18 13.02 13.78 12.86 13.74 74.2M
2022-07-15 13.28 13.50 12.62 12.82 82.0M
2022-07-14 13.12 13.38 12.88 13.16 42.8M
2022-07-13 13.34 13.48 12.94 13.22 43.0M
2022-07-12 13.18 13.44 12.60 13.26 82.8M
2022-07-11 14.06 14.08 13.12 13.28 97.5M
2022-07-08 15.36 15.56 14.50 14.60 68.8M
2022-07-07 14.04 15.04 13.80 15.02 76.7M
2022-07-06 14.56 14.84 13.88 14.12 82.9M
2022-07-05 15.22 15.50 14.20 14.56 106.2M
2022-07-04 16.26 16.26 15.00 15.18 68.0M
2022-06-30 16.14 16.58 16.00 16.14 46.7M
2022-06-29 17.48 17.64 15.90 16.14 134.5M
2022-06-28 16.92 17.96 16.52 17.78 89.4M
2022-06-27 17.18 17.44 16.70 16.92 65.8M
2022-06-24 16.98 17.40 16.70 16.78 69.5M
2022-06-23 16.16 17.14 16.12 16.84 77.2M
2022-06-22 15.88 16.70 15.76 15.88 59.2M
2022-06-21 16.20 16.20 15.50 15.88 46.0M
2022-06-20 16.02 16.48 15.70 16.00 39.9M
2022-06-17 15.80 16.38 15.62 15.96 53.6M
2022-06-16 16.74 16.96 15.62 15.90 54.6M
2022-06-15 16.32 17.50 16.26 16.44 102.1M
2022-06-14 15.32 16.48 15.16 16.32 78.2M
2022-06-13 15.20 16.50 14.96 15.80 92.6M
2022-06-10 13.80 15.56 13.50 15.52 100.5M
2022-06-09 15.30 15.34 14.08 14.22 58.2M
2022-06-08 14.68 15.28 14.64 14.94 64.9M
2022-06-07 15.12 15.26 14.38 14.60 61.9M
2022-06-06 15.04 15.38 14.76 15.12 73.7M
2022-06-02 14.10 15.26 13.90 15.08 94.3M
2022-06-01 14.20 14.98 13.86 14.16 96.9M
2022-05-31 13.24 14.26 12.90 14.12 126.7M
2022-05-30 13.30 13.60 12.82 13.16 68.0M
2022-05-27 13.80 13.92 12.74 13.06 93.6M
2022-05-26 13.80 13.80 12.90 13.46 84.0M
2022-05-25 12.46 13.98 12.26 13.76 124.4M
2022-05-24 13.40 13.42 12.30 12.42 208.7M
2022-05-23 12.32 12.70 11.70 11.82 76.7M
2022-05-20 12.50 12.68 12.00 12.40 68.2M
2022-05-19 11.90 12.66 11.70 12.36 115.3M
2022-05-18 13.20 13.48 12.20 12.46 174.6M
2022-05-17 11.50 12.92 11.36 12.78 130.4M
2022-05-16 11.40 11.54 10.78 11.44 108.0M
2022-05-13 10.10 11.38 10.08 11.10 144.6M
2022-05-12 9.46 10.08 9.37 9.87 100.3M
2022-05-11 9.08 10.10 9.00 9.65 107.1M
2022-05-10 9.09 9.48 8.96 9.11 41.2M
2022-05-06 10.00 10.10 9.65 9.72 45.1M
2022-05-05 10.86 10.94 10.34 10.38 40.3M
2022-05-04 10.96 11.00 10.48 10.60 17.4M
2022-05-03 11.08 11.08 10.40 10.90 26.2M
2022-04-29 10.52 11.38 10.52 11.30 46.7M
2022-04-28 10.58 10.66 10.14 10.62 18.9M
2022-04-27 10.10 10.58 9.84 10.48 38.3M
2022-04-26 10.34 10.82 10.30 10.42 48.4M
2022-04-25 11.18 11.42 10.04 10.18 45.8M
2022-04-22 10.58 11.20 10.50 11.18 31.2M
2022-04-21 11.40 11.66 10.70 10.94 35.6M
2022-04-20 11.40 12.10 11.36 11.60 63.5M
2022-04-19 11.64 11.94 11.20 11.36 40.6M
2022-04-14 11.48 11.84 11.46 11.54 30.6M
2022-04-13 10.90 11.42 10.62 11.24 39.8M
2022-04-12 10.68 11.14 10.42 10.96 43.4M
2022-04-11 11.80 11.90 10.32 10.56 75.4M
2022-04-08 11.98 12.18 11.60 12.14 21.4M
2022-04-07 11.90 12.74 11.88 11.94 26.8M
2022-04-06 12.70 12.74 12.02 12.08 36.4M
2022-04-04 12.76 13.08 12.52 12.90 28.3M
2022-04-01 12.16 12.64 12.06 12.54 22.6M
2022-03-31 13.48 13.50 12.38 12.56 33.0M
2022-03-30 12.50 13.62 12.34 13.46 76.8M
2022-03-29 11.80 12.24 11.78 12.22 26.6M
2022-03-28 11.78 11.94 11.42 11.70 27.4M
2022-03-25 12.86 13.10 11.70 11.78 40.9M
2022-03-24 13.00 13.34 12.82 12.94 19.8M
2022-03-23 13.00 13.46 12.76 13.08 58.1M
2022-03-22 12.34 12.94 12.08 12.86 42.5M
2022-03-21 12.92 12.98 12.10 12.24 38.2M
2022-03-18 12.28 12.90 12.02 12.58 47.4M
2022-03-17 14.14 14.20 11.70 12.32 103.3M
2022-03-16 12.08 13.10 11.36 13.06 68.2M
2022-03-15 10.82 12.44 10.42 11.32 84.6M
2022-03-14 12.28 12.28 11.16 11.24 49.9M
2022-03-11 12.32 12.80 11.62 12.68 50.8M
2022-03-10 12.98 13.48 12.30 12.64 47.5M
2022-03-09 12.50 12.70 11.32 12.36 62.2M
2022-03-08 12.78 12.88 12.14 12.26 40.7M
2022-03-07 12.84 13.30 12.62 12.88 58.5M
2022-03-04 13.70 14.54 13.26 13.86 69.7M
2022-03-03 15.70 15.82 13.64 13.90 72.6M
2022-03-02 16.16 16.46 15.52 15.60 29.5M
2022-03-01 16.58 16.62 16.04 16.42 36.8M
2022-02-28 17.54 17.54 15.90 16.26 53.8M
2022-02-25 17.40 18.00 17.40 17.56 28.4M
2022-02-24 17.84 18.10 16.80 17.32 43.6M
2022-02-23 18.02 18.50 18.02 18.32 22.3M
2022-02-22 18.74 18.74 17.44 18.02 42.2M
2022-02-21 18.94 19.38 18.88 19.08 11.6M
2022-02-18 19.24 19.56 19.02 19.20 10.8M
2022-02-17 20.20 20.25 19.20 19.50 35.7M
2022-02-16 19.12 20.20 19.06 20.20 34.0M
2022-02-15 18.44 19.04 18.20 18.88 41.3M
2022-02-14 19.54 19.80 19.16 19.36 15.0M
2022-02-11 20.00 20.25 19.60 19.76 25.9M
2022-02-10 21.05 21.15 19.98 20.45 30.1M
2022-02-09 20.70 20.95 20.25 20.80 34.3M
2022-02-08 21.00 21.00 20.10 20.35 28.3M
2022-02-07 21.55 21.65 20.65 21.10 32.9M
2022-02-04 21.50 21.60 20.75 21.20 12.9M
2022-01-31 20.50 20.90 20.10 20.80 4.6M
2022-01-28 21.00 21.00 19.76 20.50 25.5M
2022-01-27 22.05 22.05 20.80 21.10 26.4M
2022-01-26 23.05 23.40 22.10 22.45 23.8M
2022-01-25 22.90 23.60 22.55 22.95 21.7M
2022-01-24 24.00 24.00 22.70 23.30 49.8M
2022-01-21 25.15 25.40 24.50 24.95 17.8M
2022-01-20 24.70 25.25 24.05 25.15 19.2M
2022-01-19 25.30 25.55 24.40 24.80 12.1M
2022-01-18 25.25 25.50 24.65 25.35 11.0M
2022-01-17 25.75 25.80 24.80 25.25 15.6M
2022-01-14 25.00 26.00 24.85 25.65 13.6M
2022-01-13 26.00 26.20 24.95 25.50 16.9M
2022-01-12 24.65 25.85 24.65 25.70 23.1M
2022-01-11 25.00 25.10 23.70 24.25 24.1M
2022-01-10 24.75 25.60 23.80 25.30 16.5M
2022-01-07 25.60 25.90 24.20 24.80 27.7M
2022-01-06 24.00 24.30 22.95 24.30 35.6M
2022-01-05 26.05 26.30 23.65 23.90 53.0M
2022-01-04 27.25 27.40 26.00 26.30 13.1M
2022-01-03 26.85 27.35 26.50 26.80 6.2M