Chery Automobile Co.,Ltd. Class H 9973
HKEX · Hong Kong SAR China · Consumer Durables
HKD 24.30+0.56 (+2.36%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 24.30 | +2.36% | HKD 23.74 | HKD 24.34 | HKD 23.04 | 1.17M |
| 2026-09-30 | HKD 23.74 | +1.98% | HKD 23.72 | HKD 23.88 | HKD 23.12 | 2.51M |
| 2026-09-29 | HKD 23.28 | -3.96% | HKD 24.24 | HKD 24.36 | HKD 23.10 | 3.92M |
| 2026-09-28 | HKD 24.24 | -2.26% | HKD 25.00 | HKD 25.26 | HKD 23.48 | 17.18M |
| 2026-09-25 | HKD 24.80 | -0.88% | HKD 25.02 | HKD 25.02 | HKD 24.24 | 2.52M |
| 2026-09-24 | HKD 25.02 | -1.65% | HKD 25.44 | HKD 25.44 | HKD 24.88 | 4.09M |
| 2026-09-23 | HKD 25.44 | -2.08% | HKD 26.00 | HKD 26.10 | HKD 25.40 | 2.34M |
| 2026-09-22 | HKD 25.98 | -0.46% | HKD 26.00 | HKD 26.38 | HKD 25.76 | 644.13K |
| 2026-09-21 | HKD 26.10 | -0.99% | HKD 26.00 | HKD 26.16 | HKD 25.54 | 1.48M |
| 2026-09-18 | HKD 26.36 | +3.94% | HKD 25.36 | HKD 26.36 | HKD 25.12 | 23.35M |
| 2026-09-17 | HKD 25.36 | +0.88% | HKD 25.00 | HKD 25.44 | HKD 24.74 | 1.50M |
| 2026-09-16 | HKD 25.14 | -0.40% | HKD 25.24 | HKD 25.50 | HKD 24.88 | 1.17M |
| 2026-09-15 | HKD 25.24 | -1.87% | HKD 25.88 | HKD 26.20 | HKD 25.20 | 2.10M |
| 2026-09-14 | HKD 25.72 | +3.13% | HKD 25.00 | HKD 25.86 | HKD 24.88 | 2.52M |
| 2026-09-11 | HKD 24.94 | +0.16% | HKD 24.90 | HKD 25.04 | HKD 24.50 | 824.04K |
| 2026-09-10 | HKD 24.90 | -1.35% | HKD 25.28 | HKD 25.28 | HKD 24.60 | 1.70M |
| 2026-09-09 | HKD 25.24 | +0.96% | HKD 25.00 | HKD 25.26 | HKD 24.70 | 1.84M |
| 2026-09-08 | HKD 25.00 | -0.79% | HKD 25.50 | HKD 25.50 | HKD 24.88 | 1.62M |
| 2026-09-07 | HKD 25.20 | -0.63% | HKD 25.42 | HKD 25.58 | HKD 25.06 | 1.15M |
| 2026-09-04 | HKD 25.36 | -0.39% | HKD 25.84 | HKD 26.00 | HKD 25.36 | 1.40M |
| 2026-09-03 | HKD 25.46 | -0.39% | HKD 25.56 | HKD 25.88 | HKD 25.28 | 981.20K |
| 2026-09-02 | HKD 25.56 | -0.08% | HKD 25.70 | HKD 25.92 | HKD 24.90 | 1.68M |
| 2026-09-01 | HKD 25.58 | +0.31% | HKD 25.60 | HKD 25.94 | HKD 25.32 | 1.51M |
| 2026-08-31 | HKD 25.50 | -1.47% | HKD 25.50 | HKD 25.80 | HKD 25.24 | 2.26M |
| 2026-08-28 | HKD 25.88 | -0.77% | HKD 26.14 | HKD 26.14 | HKD 25.52 | 3.08M |
| 2026-08-27 | HKD 26.08 | -0.61% | HKD 26.50 | HKD 26.70 | HKD 25.88 | 2.27M |
| 2026-08-26 | HKD 26.24 | -0.38% | HKD 26.34 | HKD 26.78 | HKD 26.02 | 2.12M |
| 2026-08-25 | HKD 26.34 | -0.60% | HKD 26.46 | HKD 26.46 | HKD 25.62 | 3.11M |
| 2026-08-24 | HKD 26.50 | -1.71% | HKD 27.54 | HKD 27.56 | HKD 26.38 | 2.36M |
| 2026-08-21 | HKD 26.96 | +5.56% | HKD 26.00 | HKD 27.44 | HKD 25.54 | 7.45M |
| 2026-08-20 | HKD 25.54 | +0.63% | HKD 25.40 | HKD 26.30 | HKD 24.62 | 5.08M |
| 2026-08-19 | HKD 25.38 | -0.94% | HKD 25.38 | HKD 25.64 | HKD 25.32 | 667.00K |
| 2026-08-18 | HKD 25.62 | -1.08% | HKD 25.90 | HKD 26.22 | HKD 25.36 | 1.47M |
| 2026-08-17 | HKD 25.90 | +1.49% | HKD 25.42 | HKD 26.16 | HKD 25.16 | 1.60M |
| 2026-08-14 | HKD 25.52 | +1.11% | HKD 25.32 | HKD 25.74 | HKD 25.02 | 1.23M |
| 2026-08-13 | HKD 25.24 | -0.63% | HKD 25.52 | HKD 25.66 | HKD 25.16 | 1.58M |
| 2026-08-12 | HKD 25.40 | -0.55% | HKD 25.80 | HKD 25.80 | HKD 25.02 | 986.72K |
| 2026-08-11 | HKD 25.54 | -2.37% | HKD 26.20 | HKD 26.50 | HKD 25.46 | 2.02M |
| 2026-08-10 | HKD 26.16 | +1.24% | HKD 25.88 | HKD 26.16 | HKD 25.64 | 752.42K |
| 2026-08-07 | HKD 25.84 | +1.49% | HKD 25.98 | HKD 25.98 | HKD 25.20 | 2.48M |
| 2026-08-06 | HKD 25.46 | -4.07% | HKD 26.78 | HKD 26.78 | HKD 25.38 | 4.48M |
| 2026-08-05 | HKD 26.54 | -0.52% | HKD 26.74 | HKD 26.96 | HKD 26.30 | 1.82M |
| 2026-08-04 | HKD 26.68 | -2.98% | HKD 27.50 | HKD 27.50 | HKD 26.40 | 2.19M |
| 2026-08-03 | HKD 27.50 | +3.07% | HKD 27.40 | HKD 27.50 | HKD 26.50 | 3.72M |
| 2026-07-31 | HKD 26.68 | +0.60% | HKD 26.62 | HKD 26.74 | HKD 25.54 | 1.63M |
| 2026-07-30 | HKD 26.52 | -0.82% | HKD 26.80 | HKD 27.48 | HKD 26.20 | 2.44M |
| 2026-07-29 | HKD 26.74 | +8.43% | HKD 24.70 | HKD 26.80 | HKD 24.70 | 7.73M |
| 2026-07-28 | HKD 24.66 | +0.98% | HKD 24.52 | HKD 25.16 | HKD 24.40 | 2.07M |
| 2026-07-27 | HKD 24.42 | +2.35% | HKD 24.30 | HKD 24.46 | HKD 23.80 | 1.91M |
| 2026-07-24 | HKD 23.86 | -2.13% | HKD 24.42 | HKD 24.42 | HKD 23.76 | 1.86M |
| 2026-07-23 | HKD 24.38 | +0.74% | HKD 24.50 | HKD 24.68 | HKD 24.02 | 1.81M |
| 2026-07-22 | HKD 24.20 | -3.12% | HKD 25.00 | HKD 25.30 | HKD 23.94 | 3.45M |
| 2026-07-21 | HKD 24.98 | +0.40% | HKD 25.00 | HKD 25.08 | HKD 24.60 | 1.55M |
| 2026-07-20 | HKD 24.88 | -0.24% | HKD 25.10 | HKD 25.16 | HKD 24.50 | 3.20M |
| 2026-07-17 | HKD 24.94 | -6.03% | HKD 26.68 | HKD 26.78 | HKD 24.62 | 4.54M |
| 2026-07-16 | HKD 26.54 | +3.03% | HKD 26.00 | HKD 26.70 | HKD 25.86 | 9.40M |
| 2026-07-15 | HKD 25.76 | -1.23% | HKD 26.16 | HKD 26.16 | HKD 25.52 | 1.32M |
| 2026-07-14 | HKD 26.08 | +0.69% | HKD 26.04 | HKD 26.18 | HKD 25.26 | 1.09M |
| 2026-07-13 | HKD 25.90 | -3.21% | HKD 26.76 | HKD 26.76 | HKD 25.50 | 1.54M |
| 2026-07-10 | HKD 26.76 | +4.37% | HKD 25.78 | HKD 26.82 | HKD 25.40 | 2.83M |
| 2026-07-09 | HKD 25.64 | +0.08% | HKD 26.10 | HKD 26.16 | HKD 25.40 | 2.09M |
| 2026-07-08 | HKD 25.62 | +2.89% | HKD 24.80 | HKD 25.78 | HKD 24.62 | 2.59M |
| 2026-07-07 | HKD 24.90 | -0.95% | HKD 25.34 | HKD 25.34 | HKD 24.60 | 2.14M |
| 2026-07-06 | HKD 25.14 | -0.24% | HKD 25.36 | HKD 25.94 | HKD 24.66 | 3.73M |
| 2026-07-03 | HKD 25.20 | +1.29% | HKD 24.92 | HKD 25.30 | HKD 24.68 | 2.17M |
| 2026-07-02 | HKD 24.88 | +2.22% | HKD 24.60 | HKD 25.06 | HKD 24.56 | 1.66M |
| 2026-06-30 | HKD 24.34 | -2.41% | HKD 25.20 | HKD 25.20 | HKD 23.68 | 2.95M |
| 2026-06-29 | HKD 24.94 | -1.89% | HKD 25.42 | HKD 25.42 | HKD 24.70 | 1.01M |
| 2026-06-26 | HKD 25.42 | +2.01% | HKD 24.96 | HKD 25.74 | HKD 24.50 | 2.42M |
| 2026-06-25 | HKD 24.92 | -2.66% | HKD 25.44 | HKD 25.56 | HKD 24.78 | 1.69M |
| 2026-06-24 | HKD 25.60 | +0.16% | HKD 25.56 | HKD 25.60 | HKD 25.00 | 1.01M |
| 2026-06-23 | HKD 25.56 | -2.07% | HKD 26.10 | HKD 26.46 | HKD 25.10 | 1.23M |
| 2026-06-22 | HKD 26.10 | +0.38% | HKD 26.00 | HKD 26.30 | HKD 24.76 | 2.62M |
| 2026-06-18 | HKD 26.00 | +0.54% | HKD 25.54 | HKD 26.10 | HKD 25.04 | 2.19M |
| 2026-06-17 | HKD 25.86 | -2.64% | HKD 26.56 | HKD 26.56 | HKD 25.60 | 2.20M |
| 2026-06-16 | HKD 26.56 | -0.45% | HKD 26.68 | HKD 26.88 | HKD 26.16 | 1.17M |
| 2026-06-15 | HKD 26.68 | +0.45% | HKD 26.58 | HKD 26.94 | HKD 26.38 | 1.39M |
| 2026-06-12 | HKD 26.56 | +2.31% | HKD 26.12 | HKD 26.72 | HKD 25.98 | 1.75M |
| 2026-06-11 | HKD 25.96 | -2.41% | HKD 26.48 | HKD 26.48 | HKD 25.42 | 3.82M |
| 2026-06-10 | HKD 26.60 | -0.97% | HKD 27.00 | HKD 27.00 | HKD 26.10 | 1.95M |
| 2026-06-09 | HKD 26.86 | -0.15% | HKD 26.92 | HKD 27.34 | HKD 26.60 | 1.18M |
| 2026-06-08 | HKD 26.90 | -1.10% | HKD 27.06 | HKD 27.06 | HKD 26.30 | 1.87M |
| 2026-06-05 | HKD 27.20 | -0.58% | HKD 27.96 | HKD 27.96 | HKD 26.80 | 1.40M |
| 2026-06-04 | HKD 27.36 | -0.51% | HKD 27.30 | HKD 27.40 | HKD 27.00 | 1.36M |
| 2026-06-03 | HKD 27.50 | -1.29% | HKD 27.88 | HKD 27.88 | HKD 27.10 | 1.91M |
| 2026-06-02 | HKD 27.86 | +0.07% | HKD 27.92 | HKD 28.28 | HKD 27.28 | 2.80M |
| 2026-06-01 | HKD 27.84 | +1.46% | HKD 27.76 | HKD 28.00 | HKD 27.44 | 1.06M |
| 2026-05-29 | HKD 27.44 | +2.39% | HKD 26.80 | HKD 27.60 | HKD 26.60 | 1.71M |
| 2026-05-28 | HKD 26.80 | -1.54% | HKD 27.30 | HKD 27.40 | HKD 26.42 | 3.44M |
| 2026-05-27 | HKD 27.22 | +0.59% | HKD 27.18 | HKD 27.52 | HKD 26.78 | 2.03M |