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
2023-12-29 10.10 10.30 9.95 10.14 16.3M
2023-12-28 9.78 10.26 9.77 10.22 18.3M
2023-12-27 9.81 9.83 9.60 9.78 13.0M
2023-12-22 9.84 9.87 9.55 9.71 15.8M
2023-12-21 9.81 9.88 9.66 9.80 11.2M
2023-12-20 9.95 10.12 9.78 9.89 11.7M
2023-12-19 10.24 10.26 9.79 9.95 29.2M
2023-12-18 10.30 10.44 10.08 10.24 12.8M
2023-12-15 10.52 10.70 10.34 10.34 32.0M
2023-12-14 10.50 10.74 10.24 10.38 17.0M
2023-12-13 10.50 10.58 10.22 10.28 21.4M
2023-12-12 10.42 10.62 10.24 10.52 15.9M
2023-12-11 10.04 10.36 10.04 10.30 18.7M
2023-12-08 10.26 10.28 9.93 10.18 27.2M
2023-12-07 10.28 10.40 10.02 10.38 14.7M
2023-12-06 10.18 10.34 9.94 10.28 26.3M
2023-12-05 10.40 10.52 10.00 10.18 20.4M
2023-12-04 11.06 11.18 10.32 10.46 29.7M
2023-12-01 11.20 11.20 10.74 10.98 42.1M
2023-11-30 11.50 11.50 11.14 11.26 25.2M
2023-11-29 11.74 11.86 11.36 11.50 20.6M
2023-11-28 11.64 11.88 11.52 11.82 21.0M
2023-11-27 12.10 12.28 11.56 11.72 28.7M
2023-11-24 12.02 12.08 11.80 12.00 23.8M
2023-11-23 11.64 12.04 11.56 11.98 14.7M
2023-11-22 11.70 11.78 11.46 11.62 12.0M
2023-11-21 12.06 12.12 11.72 11.76 12.8M
2023-11-20 11.58 12.18 11.56 11.98 32.0M
2023-11-17 11.26 11.64 11.26 11.58 10.5M
2023-11-16 11.48 11.56 11.26 11.50 17.2M
2023-11-15 11.40 11.44 11.20 11.40 15.5M
2023-11-14 10.98 11.26 10.88 11.18 21.5M
2023-11-13 11.20 11.32 10.70 10.90 29.5M
2023-11-10 11.50 11.50 10.86 11.14 47.1M
2023-11-09 11.60 11.78 11.46 11.66 24.5M
2023-11-08 11.92 11.96 11.50 11.68 52.4M
2023-11-07 11.82 12.30 11.70 12.00 33.7M
2023-11-06 11.68 12.06 11.58 11.96 54.4M
2023-11-03 11.78 11.96 11.44 11.48 36.1M
2023-11-02 11.54 12.00 11.50 11.66 42.3M
2023-11-01 11.04 11.64 10.94 11.38 53.7M
2023-10-31 11.80 11.80 10.80 10.92 44.2M
2023-10-30 11.60 11.66 11.22 11.58 110.9M
2023-10-27 10.90 11.34 10.58 10.82 82.2M
2023-10-26 10.50 11.00 10.50 10.90 41.2M
2023-10-25 10.62 10.96 10.60 10.74 46.3M
2023-10-24 9.90 10.56 9.90 10.36 39.6M
2023-10-20 10.20 10.34 9.84 10.02 30.6M
2023-10-19 10.48 10.50 10.18 10.20 37.1M
2023-10-18 10.30 10.86 10.22 10.54 55.8M
2023-10-17 10.12 10.70 10.12 10.32 64.2M
2023-10-16 9.69 10.30 9.56 10.10 55.8M
2023-10-13 9.50 9.89 9.49 9.69 18.6M
2023-10-12 9.10 9.90 9.09 9.73 60.8M
2023-10-11 9.14 9.20 8.98 9.00 7.9M
2023-10-10 8.86 9.07 8.86 9.00 9.4M
2023-10-09 8.86 9.04 8.80 8.80 7.4M
2023-10-06 8.86 9.01 8.83 8.86 4.6M
2023-10-05 8.78 8.92 8.78 8.84 6.2M
2023-10-04 8.78 8.84 8.68 8.78 6.7M
2023-10-03 9.18 9.28 8.66 8.84 17.5M
2023-09-29 9.18 9.44 9.18 9.34 8.7M
2023-09-28 9.23 9.40 9.20 9.22 16.4M
2023-09-27 9.29 9.54 9.26 9.29 8.4M
2023-09-26 9.39 9.48 9.18 9.30 16.3M
2023-09-25 9.61 9.64 9.35 9.39 14.7M
2023-09-22 9.13 9.64 9.13 9.61 22.6M
2023-09-21 9.23 9.30 9.05 9.18 16.7M
2023-09-20 9.45 9.45 9.30 9.30 10.3M
2023-09-19 9.62 9.67 9.36 9.47 12.0M
2023-09-18 9.59 9.90 9.54 9.69 19.8M
2023-09-15 9.69 9.75 9.57 9.59 16.4M
2023-09-14 9.73 9.75 9.54 9.70 9.7M
2023-09-13 9.90 9.90 9.70 9.73 10.3M
2023-09-12 9.63 9.95 9.52 9.84 23.6M
2023-09-11 9.20 9.62 9.08 9.58 16.7M
2023-09-07 9.62 9.62 9.35 9.37 11.1M
2023-09-06 9.43 9.67 9.42 9.62 20.4M
2023-09-05 9.46 9.46 9.24 9.43 19.9M
2023-09-04 9.41 9.51 9.26 9.47 28.4M
2023-08-31 9.60 9.65 9.16 9.30 36.5M
2023-08-30 9.74 9.77 9.52 9.61 16.6M
2023-08-29 9.40 9.75 9.36 9.62 18.7M
2023-08-28 9.80 10.10 9.32 9.32 18.2M
2023-08-25 9.15 9.45 9.15 9.32 9.8M
2023-08-24 9.10 9.41 9.00 9.30 19.0M
2023-08-23 9.19 9.20 8.94 9.00 13.9M
2023-08-22 9.09 9.29 8.89 9.19 26.7M
2023-08-21 9.30 9.30 8.95 9.09 25.2M
2023-08-18 9.59 9.59 9.27 9.31 16.5M
2023-08-17 9.39 9.69 9.21 9.60 18.3M
2023-08-16 9.44 9.53 9.33 9.44 19.3M
2023-08-15 9.52 9.75 9.40 9.55 18.6M
2023-08-14 9.79 9.79 9.28 9.63 45.5M
2023-08-11 10.12 10.12 9.73 9.86 18.8M
2023-08-10 10.18 10.36 9.90 10.12 11.5M
2023-08-09 10.04 10.30 9.93 10.20 13.1M
2023-08-08 10.52 10.52 10.08 10.16 21.1M
2023-08-07 10.56 10.56 10.26 10.48 16.9M
2023-08-04 10.66 10.98 10.44 10.56 21.4M
2023-08-03 10.64 10.70 10.30 10.52 21.8M
2023-08-02 10.50 11.20 10.46 10.64 45.7M
2023-08-01 10.58 10.92 10.32 10.52 38.3M
2023-07-31 10.66 11.20 10.46 10.56 72.8M
2023-07-28 9.90 10.56 9.73 10.40 56.8M
2023-07-27 9.74 10.38 9.66 10.02 61.7M
2023-07-26 9.91 9.91 9.50 9.53 19.7M
2023-07-25 9.76 10.20 9.65 9.91 48.3M
2023-07-24 9.48 9.52 9.20 9.38 15.6M
2023-07-21 9.55 9.76 9.42 9.58 20.8M
2023-07-20 9.51 9.78 9.46 9.56 26.1M
2023-07-19 9.48 9.55 9.29 9.48 15.0M
2023-07-18 9.15 9.58 8.92 9.47 25.6M
2023-07-14 9.56 9.56 9.04 9.25 25.7M
2023-07-13 9.63 9.70 9.35 9.56 22.0M
2023-07-12 9.59 9.71 9.37 9.53 12.0M
2023-07-11 9.42 9.58 9.26 9.51 15.4M
2023-07-10 9.34 9.48 9.15 9.29 13.0M
2023-07-07 9.32 9.41 9.15 9.19 21.8M
2023-07-06 9.40 9.58 9.19 9.41 22.8M
2023-07-05 9.65 9.70 9.34 9.44 15.2M
2023-07-04 9.58 9.66 9.29 9.63 25.4M
2023-07-03 9.00 9.78 9.00 9.64 51.5M
2023-06-30 8.56 9.12 8.55 8.97 41.6M
2023-06-29 8.67 8.67 8.37 8.56 17.4M
2023-06-28 8.90 8.95 8.72 8.83 9.8M
2023-06-27 8.73 8.86 8.56 8.82 16.0M
2023-06-26 8.66 8.99 8.55 8.67 18.2M
2023-06-23 8.76 8.76 8.51 8.66 14.4M
2023-06-21 8.95 8.99 8.70 8.79 31.7M
2023-06-20 9.20 9.20 8.91 8.99 14.0M
2023-06-19 9.24 9.41 8.97 9.17 38.4M
2023-06-16 9.34 9.46 9.18 9.23 58.0M
2023-06-15 9.04 9.48 8.98 9.18 28.6M
2023-06-14 8.88 9.18 8.88 8.98 23.5M
2023-06-13 8.85 9.08 8.83 8.86 12.1M
2023-06-12 8.65 8.84 8.54 8.80 13.3M
2023-06-09 8.84 8.95 8.46 8.61 28.6M
2023-06-08 8.90 8.90 8.44 8.70 25.8M
2023-06-07 8.57 8.89 8.49 8.83 31.3M
2023-06-06 8.30 8.55 8.25 8.48 39.5M
2023-06-05 8.40 8.40 8.07 8.15 21.7M
2023-06-02 7.99 8.40 7.99 8.40 42.2M
2023-06-01 8.10 8.10 7.77 7.89 35.2M
2023-05-31 8.05 8.12 7.85 8.04 83.7M
2023-05-30 8.02 8.37 7.94 8.14 32.3M
2023-05-29 8.37 8.42 7.80 8.02 49.8M
2023-05-25 9.00 9.00 8.32 8.37 65.8M
2023-05-24 9.17 9.21 9.00 9.03 25.7M
2023-05-23 9.43 9.44 9.15 9.22 15.7M
2023-05-22 9.30 9.47 9.06 9.34 29.7M
2023-05-19 9.57 9.57 9.21 9.26 17.4M
2023-05-18 9.58 9.67 9.48 9.57 15.9M
2023-05-17 9.77 9.77 9.47 9.52 24.4M
2023-05-16 10.08 10.12 9.62 9.73 37.0M
2023-05-15 9.87 10.14 9.74 9.98 26.4M
2023-05-12 10.30 10.30 9.70 9.80 41.3M
2023-05-11 10.02 10.20 9.78 10.12 39.0M
2023-05-10 9.45 10.22 9.41 9.97 59.6M
2023-05-09 9.52 9.58 9.39 9.40 30.9M
2023-05-08 9.30 9.56 9.19 9.39 62.1M
2023-05-05 9.15 9.28 9.04 9.15 19.3M
2023-05-04 9.07 9.30 9.03 9.15 18.8M
2023-05-03 9.08 9.08 8.84 9.00 25.2M
2023-05-02 9.46 9.63 8.94 9.09 29.1M
2023-04-28 9.55 9.62 9.31 9.44 22.2M
2023-04-27 9.32 9.56 9.20 9.42 19.6M
2023-04-26 8.91 9.45 8.91 9.32 22.8M
2023-04-25 9.39 9.41 8.85 9.06 33.2M
2023-04-24 9.00 9.50 8.60 9.35 61.2M
2023-04-21 9.34 9.47 9.15 9.24 26.8M
2023-04-20 9.66 9.66 9.30 9.38 32.3M
2023-04-19 10.42 10.42 9.58 9.70 54.7M
2023-04-18 10.44 10.74 10.24 10.32 59.7M
2023-04-17 9.73 10.60 9.68 10.40 79.7M
2023-04-14 9.01 9.94 9.01 9.81 91.2M
2023-04-13 8.90 8.96 8.67 8.95 27.3M
2023-04-12 9.17 9.17 8.85 9.05 32.6M
2023-04-11 8.91 9.24 8.91 9.19 27.8M
2023-04-06 8.89 9.09 8.83 8.91 14.7M
2023-04-04 9.48 9.48 8.86 9.00 46.7M
2023-04-03 9.69 9.78 9.32 9.50 36.8M
2023-03-31 9.90 9.98 9.59 9.69 46.7M
2023-03-30 9.57 9.68 9.31 9.61 35.3M
2023-03-29 9.60 9.70 9.41 9.53 28.5M
2023-03-28 9.15 9.65 9.15 9.46 35.6M
2023-03-27 9.15 9.26 8.92 9.07 22.8M
2023-03-24 9.32 9.38 9.13 9.18 30.0M
2023-03-23 9.04 9.36 9.02 9.33 39.3M
2023-03-22 8.86 9.26 8.86 9.16 62.6M
2023-03-21 8.50 8.88 8.39 8.83 49.8M
2023-03-20 8.48 8.50 8.31 8.43 36.7M
2023-03-17 8.62 8.62 8.32 8.50 64.1M
2023-03-16 8.22 8.53 8.10 8.48 58.0M
2023-03-15 8.33 8.36 8.10 8.25 53.3M
2023-03-14 8.58 8.69 8.07 8.21 98.7M
2023-03-13 9.00 9.00 8.39 8.71 87.6M
2023-03-10 9.59 9.59 8.92 9.11 71.9M
2023-03-09 10.16 10.18 9.68 9.71 60.9M
2023-03-08 10.60 10.72 10.04 10.18 57.8M
2023-03-07 10.72 11.12 10.60 10.78 28.6M
2023-03-06 10.70 10.76 10.40 10.72 25.0M
2023-03-03 10.82 10.84 10.48 10.66 27.5M
2023-03-02 10.78 10.92 10.54 10.62 30.5M
2023-03-01 10.48 11.04 10.48 10.98 39.2M
2023-02-28 11.14 11.14 10.38 10.40 75.3M
2023-02-27 11.26 11.60 10.96 11.14 51.3M
2023-02-24 12.50 12.54 11.14 11.36 157.8M
2023-02-23 12.00 12.66 11.94 12.50 68.7M
2023-02-22 11.80 12.08 11.54 12.06 88.8M
2023-02-21 11.28 12.10 11.22 11.84 135.8M
2023-02-20 11.48 11.48 11.00 11.28 49.2M
2023-02-17 11.46 11.66 11.40 11.48 35.1M
2023-02-16 11.42 11.68 11.38 11.48 45.9M
2023-02-15 11.34 11.58 11.18 11.30 63.4M
2023-02-14 10.86 11.34 10.82 11.20 62.4M
2023-02-13 10.34 10.90 10.06 10.82 63.9M
2023-02-10 10.74 10.76 10.32 10.36 20.1M
2023-02-09 10.58 10.82 10.50 10.78 21.8M
2023-02-08 10.60 10.74 10.32 10.62 23.5M
2023-02-07 10.90 10.96 10.64 10.70 26.7M
2023-02-06 11.40 11.40 10.70 10.88 55.3M
2023-02-03 11.26 11.64 10.96 11.60 52.2M
2023-02-02 11.66 11.72 11.38 11.44 28.9M
2023-02-01 11.08 11.60 10.96 11.58 39.7M
2023-01-31 11.24 11.24 10.78 11.00 38.8M
2023-01-30 11.80 12.04 11.04 11.14 64.8M
2023-01-27 11.70 12.00 11.52 11.70 33.1M
2023-01-26 11.00 11.72 10.94 11.68 39.6M
2023-01-20 10.68 10.84 10.54 10.84 13.4M
2023-01-19 10.40 10.74 10.34 10.62 9.2M
2023-01-18 10.28 10.86 10.16 10.44 38.2M
2023-01-17 10.42 10.50 10.16 10.34 21.1M
2023-01-16 10.86 10.86 10.28 10.40 39.1M
2023-01-13 10.66 10.88 10.52 10.76 35.4M
2023-01-12 10.44 11.16 10.28 10.60 70.5M
2023-01-11 10.38 10.64 10.22 10.38 60.6M
2023-01-10 10.30 10.92 10.00 10.68 89.8M
2023-01-09 10.18 10.30 9.98 10.30 51.1M
2023-01-06 10.46 10.50 10.00 10.18 46.8M
2023-01-05 10.36 10.76 10.32 10.38 44.8M
2023-01-04 10.20 10.22 9.99 10.18 32.5M
2023-01-03 10.10 10.28 9.69 10.26 42.2M