HKSE - Delayed Quote
HKD
Chery Automobile Co., Ltd. (9973.HK)
23.760
-0.060
(-0.25%)
As of 1:19:37 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
23.960
24.180
23.700
23.800
23.800
8,300,800
Nov 2, 2026
23.600
24.520
22.840
23.820
23.820
5,423,800
Oct 30, 2026
23.060
23.140
22.660
22.940
22.940
1,965,400
Oct 29, 2026
23.300
23.300
22.900
23.060
23.060
1,936,534
Oct 28, 2026
23.380
23.380
22.600
23.180
23.180
7,979,800
Oct 27, 2026
23.420
23.680
22.600
22.720
22.720
2,277,110
Oct 26, 2026
23.000
23.540
23.000
23.420
23.420
2,111,679
Oct 23, 2026
22.600
23.620
22.600
23.380
23.380
1,986,196
Oct 22, 2026
23.240
23.440
22.500
22.920
22.920
3,951,300
Oct 21, 2026
24.800
24.800
23.200
23.220
23.220
3,638,627
Oct 20, 2026
24.320
24.560
23.940
24.440
24.440
4,419,057
Oct 16, 2026
24.380
24.380
23.820
24.300
24.300
1,858,859
Oct 15, 2026
24.140
24.380
23.740
23.960
23.960
1,897,405
Oct 14, 2026
23.920
24.760
23.920
24.140
24.140
2,631,689
Oct 13, 2026
23.800
24.400
23.240
24.400
24.400
5,269,643
Oct 12, 2026
23.760
24.780
23.520
24.000
24.000
4,631,457
Oct 9, 2026
24.340
24.440
23.520
23.660
23.660
3,530,909
Oct 8, 2026
24.920
24.920
23.780
24.100
24.100
4,248,592
Oct 7, 2026
25.500
26.920
24.880
24.920
24.920
2,224,153
Oct 6, 2026
24.900
26.380
24.780
26.340
26.340
4,268,052
Oct 5, 2026
24.900
25.020
24.160
24.400
24.400
2,543,704
Oct 2, 2026
23.740
24.340
23.040
24.300
24.300
1,174,142
Sep 30, 2026
23.720
23.880
23.120
23.740
23.740
2,509,148
Sep 29, 2026
24.240
24.360
23.100
23.280
23.280
3,922,559
Sep 28, 2026
25.000
25.260
23.480
24.240
24.240
17,182,767
Sep 25, 2026
25.020
25.020
24.240
24.800
24.800
2,518,110
Sep 24, 2026
25.440
25.440
24.880
25.020
25.020
4,094,567
Sep 23, 2026
26.000
26.100
25.400
25.440
25.440
2,336,051
Sep 22, 2026
26.000
26.380
25.760
25.980
25.980
644,132
Sep 21, 2026
26.000
26.160
25.540
26.100
26.100
1,481,431
Sep 18, 2026
25.360
26.360
25.120
26.360
26.360
23,347,484
Sep 17, 2026
25.000
25.440
24.740
25.360
25.360
1,495,022
Sep 16, 2026
25.240
25.500
24.880
25.140
25.140
1,166,843
Sep 15, 2026
25.880
26.200
25.200
25.240
25.240
2,099,799
Sep 14, 2026
25.000
25.860
24.880
25.720
25.720
2,522,354
Sep 11, 2026
24.900
25.040
24.500
24.940
24.940
824,036
Sep 10, 2026
25.280
25.280
24.600
24.900
24.900
1,702,998
Sep 9, 2026
25.000
25.260
24.700
25.240
25.240
1,836,300
Sep 8, 2026
25.500
25.500
24.880
25.000
25.000
1,622,112
Sep 7, 2026
25.420
25.580
25.060
25.200
25.200
1,152,823
Sep 4, 2026
25.840
26.000
25.360
25.360
25.360
1,403,827
Sep 3, 2026
25.560
25.880
25.280
25.460
25.460
981,202
Sep 2, 2026
25.700
25.920
24.900
25.560
25.560
1,675,013
Sep 1, 2026
25.600
25.940
25.320
25.580
25.580
1,509,149
Aug 31, 2026
25.500
25.800
25.240
25.500
25.500
2,259,507
Aug 28, 2026
26.140
26.140
25.520
25.880
25.880
3,075,581
Aug 27, 2026
26.500
26.700
25.880
26.080
26.080
2,273,750
Aug 26, 2026
26.340
26.780
26.020
26.240
26.240
2,116,744
Aug 25, 2026
26.460
26.460
25.620
26.340
26.340
3,111,570
Aug 24, 2026
27.540
27.560
26.380
26.500
26.500
2,361,864
Aug 21, 2026
26.000
27.440
25.540
26.960
26.960
7,447,335
Aug 20, 2026
25.400
26.300
24.620
25.540
25.540
5,081,975
Aug 19, 2026
25.380
25.640
25.320
25.380
25.380
667,001
Aug 18, 2026
25.900
26.220
25.360
25.620
25.620
1,472,320
Aug 17, 2026
25.420
26.160
25.160
25.900
25.900
1,600,887
Aug 14, 2026
25.320
25.740
25.020
25.520
25.520
1,232,679
Aug 13, 2026
25.520
25.660
25.160
25.240
25.240
1,584,743
Aug 12, 2026
25.800
25.800
25.020
25.400
25.400
986,719
Aug 11, 2026
26.200
26.500
25.460
25.540
25.540
2,021,674
Aug 10, 2026
25.880
26.160
25.640
26.160
26.160
752,420
Aug 7, 2026
25.980
25.980
25.200
25.840
25.840
2,483,439
Aug 6, 2026
26.780
26.780
25.380
25.460
25.460
4,479,606
Aug 5, 2026
26.740
26.960
26.300
26.540
26.540
1,817,291
Aug 4, 2026
27.500
27.500
26.400
26.680
26.680
2,187,681
Aug 3, 2026
27.400
27.500
26.500
27.500
27.500
3,717,458
Jul 31, 2026
26.620
26.740
25.540
26.680
26.680
1,633,263
Jul 30, 2026
26.800
27.480
26.200
26.520
26.520
2,443,296
Jul 29, 2026
24.700
26.800
24.700
26.740
26.740
7,727,302
Jul 28, 2026
24.520
25.160
24.400
24.660
24.660
2,071,608
Jul 27, 2026
24.300
24.460
23.800
24.420
24.420
1,907,683
Jul 24, 2026
24.420
24.420
23.760
23.860
23.860
1,856,605
Jul 23, 2026
24.500
24.680
24.020
24.380
24.380
1,811,473
Jul 22, 2026
25.000
25.300
23.940
24.200
24.200
3,447,936
Jul 21, 2026
25.000
25.080
24.600
24.980
24.980
1,548,403
Jul 20, 2026
25.100
25.160
24.500
24.880
24.880
3,198,252
Jul 17, 2026
26.680
26.780
24.620
24.940
24.940
4,540,339
Jul 16, 2026
26.000
26.700
25.860
26.540
26.540
9,403,023
Jul 15, 2026
26.160
26.160
25.520
25.760
25.760
1,321,887
Jul 14, 2026
26.040
26.180
25.260
26.080
26.080
1,094,902
Jul 13, 2026
26.760
26.760
25.500
25.900
25.900
1,540,608
Jul 10, 2026
25.780
26.820
25.400
26.760
26.760
2,833,501
Jul 9, 2026
26.100
26.160
25.400
25.640
25.640
2,089,154
Jul 8, 2026
24.800
25.780
24.620
25.620
25.620
2,591,949
Jul 7, 2026
25.340
25.340
24.600
24.900
24.900
2,139,790
Jul 6, 2026
25.360
25.940
24.660
25.140
25.140
3,725,300
Jul 3, 2026
24.920
25.300
24.680
25.200
25.200
2,168,180
Jul 2, 2026
24.600
25.060
24.560
24.880
24.880
1,662,420
Jun 30, 2026
25.200
25.200
23.680
24.340
24.340
2,947,750
Jun 29, 2026
25.420
25.420
24.700
24.940
24.940
1,006,590
Jun 26, 2026
24.960
25.740
24.500
25.420
25.420
2,420,100
Jun 25, 2026
25.440
25.560
24.780
24.920
24.920
1,685,400
Jun 24, 2026
25.560
25.600
25.000
25.600
25.600
1,014,900
Jun 23, 2026
26.100
26.460
25.100
25.560
25.560
1,229,210
Jun 22, 2026
26.000
26.300
24.760
26.100
26.100
2,615,294
Jun 18, 2026
25.540
26.100
25.040
26.000
26.000
2,192,653
Jun 17, 2026
26.560
26.560
25.600
25.860
25.860
2,198,800
Jun 16, 2026
26.680
26.880
26.160
26.560
26.560
1,174,180
Jun 15, 2026
26.580
26.940
26.380
26.680
26.680
1,389,170
Jun 12, 2026
26.120
26.720
25.980
26.560
26.560
1,749,240
Jun 11, 2026
26.480
26.480
25.420
25.960
25.960
3,820,000
Jun 10, 2026
27.000
27.000
26.100
26.600
26.600
1,952,760
Jun 9, 2026
26.920
27.340
26.600
26.860
26.860
1,182,900
Jun 8, 2026
27.060
27.060
26.300
26.900
26.900
1,873,310
Jun 5, 2026
27.960
27.960
26.800
27.200
27.200
1,400,960
Jun 4, 2026
27.300
27.400
27.000
27.360
27.360
1,357,619
Jun 3, 2026
27.880
27.880
27.100
27.500
27.500
1,911,374
Jun 2, 2026
27.920
28.280
27.280
27.860
27.860
2,803,064
Jun 1, 2026
27.760
28.000
27.440
27.840
27.840
1,057,473
May 29, 2026
26.800
27.600
26.600
27.440
27.440
1,706,982
May 28, 2026
27.300
27.400
26.420
26.800
26.800
3,436,796
May 27, 2026
27.180
27.520
26.780
27.220
27.220
2,031,650
May 26, 2026
0.984571
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
27.800
27.800
26.540
27.060
27.060
1,989,504
May 22, 2026
28.000
28.100
27.200
28.100
27.115
2,574,001
May 21, 2026
27.880
28.360
27.360
27.800
26.826
3,225,201
May 20, 2026
27.300
28.180
26.660
27.840
26.865
4,375,280
May 19, 2026
27.760
27.780
27.140
27.200
26.247
3,943,670
May 18, 2026
28.400
28.860
27.400
27.760
26.787
4,730,162
May 15, 2026
29.260
29.260
28.320
28.900
27.887
3,659,010
May 14, 2026
30.020
30.200
28.840
29.240
28.215
4,267,681
May 13, 2026
30.320
30.320
29.320
29.740
28.698
2,739,600
May 12, 2026
30.100
31.200
29.920
30.320
29.258
2,930,500
May 11, 2026
29.980
30.760
29.600
30.180
29.123
4,409,800
May 8, 2026
30.600
30.600
29.880
30.160
29.103
2,284,948
May 7, 2026
29.700
30.720
29.640
30.660
29.586
6,979,300
May 6, 2026
29.140
29.480
28.500
29.420
28.389
6,773,900
May 5, 2026
29.580
29.600
28.700
29.120
28.100
1,079,450
May 4, 2026
29.420
29.840
29.060
29.580
28.544
1,337,401
Apr 30, 2026
30.300
30.600
28.440
28.820
27.810
9,659,141
Apr 29, 2026
30.700
30.980
28.680
30.300
29.238
14,635,665
Apr 28, 2026
31.940
31.940
30.600
30.920
29.837
5,277,457
Apr 27, 2026
31.360
32.360
30.960
31.400
30.300
7,786,601
Apr 24, 2026
32.360
32.380
30.200
31.220
30.126
8,729,813
Apr 23, 2026
33.560
33.560
31.820
31.880
30.763
5,178,941
Apr 22, 2026
32.600
34.060
31.600
33.480
32.307
8,820,758
Apr 21, 2026
31.560
33.420
31.000
32.600
31.458
15,025,989
Apr 20, 2026
31.380
31.980
30.800
31.160
30.068
4,977,198
Apr 17, 2026
31.440
31.460
30.880
31.240
30.145
2,402,653
Apr 16, 2026
31.600
32.120
31.140
31.740
30.628
3,513,814
Apr 15, 2026
32.500
32.700
31.080
31.200
30.107
6,407,263
Apr 14, 2026
32.660
32.720
31.640
32.200
31.072
5,994,664
Apr 13, 2026
32.300
33.780
31.500
31.960
30.840
12,043,733
Apr 10, 2026
32.860
32.980
31.820
32.300
31.168
7,491,172
Apr 9, 2026
31.500
33.000
31.240
32.280
31.149
15,528,586
Apr 8, 2026
32.020
32.020
30.620
31.100
30.010
13,604,376
Apr 2, 2026
28.500
32.300
27.960
32.020
30.898
25,540,722
Apr 1, 2026
27.260
28.000
27.000
27.780
26.807
3,157,541
Mar 31, 2026
26.580
27.100
26.120
26.800
25.861
2,087,705
Mar 30, 2026
26.980
26.980
26.000
26.080
25.166
2,154,468
Mar 27, 2026
26.740
27.220
26.440
27.020
26.073
2,180,098
Mar 26, 2026
27.700
27.700
26.320
27.020
26.073
3,876,122
Mar 25, 2026
28.280
28.720
27.340
27.700
26.729
2,663,595
Mar 24, 2026
28.100
28.280
27.060
27.900
26.922
2,845,367
Mar 23, 2026
28.080
29.000
27.360
27.760
26.787
4,636,866
Mar 20, 2026
29.480
30.100
27.640
27.640
26.672
5,033,063
Mar 19, 2026
28.600
30.780
28.360
29.300
28.273
10,560,343
Mar 18, 2026
28.500
28.720
27.780
28.200
27.212
2,995,027
Mar 17, 2026
26.720
28.520
26.720
28.200
27.212
5,240,324
Mar 16, 2026
25.860
26.880
25.220
26.720
25.784
2,018,530
Mar 13, 2026
26.360
26.360
25.500
25.600
24.703
1,368,072
Mar 12, 2026
25.980
27.040
25.900
26.320
25.398
4,094,446
Mar 11, 2026
24.600
25.940
24.360
25.820
24.915
5,006,450
Mar 10, 2026
24.200
24.680
24.200
24.540
23.680
1,583,700
Mar 9, 2026
24.500
24.520
23.600
24.200
23.352
3,602,960
Mar 6, 2026
25.300
25.300
24.460
25.000
24.124
4,133,285
Mar 5, 2026
25.580
25.800
24.840
25.300
24.414
6,115,000
Mar 4, 2026
25.400
25.740
24.940
25.400
24.510
4,447,900
Mar 3, 2026
26.960
26.960
25.340
25.880
24.973
5,593,870
Mar 2, 2026
27.100
27.240
26.660
26.960
26.015
2,620,300
Feb 27, 2026
27.480
27.520
27.180
27.460
26.498
1,598,939
Feb 26, 2026
28.300
28.300
27.300
27.480
26.517
3,510,691
Feb 25, 2026
28.380
28.760
28.080
28.120
27.135
1,046,252
Feb 24, 2026
28.220
28.560
28.140
28.380
27.386
1,147,035
Feb 23, 2026
28.100
28.640
27.900
28.220
27.231
600,983
Feb 20, 2026
28.820
28.820
27.800
28.100
27.115
563,140
Feb 16, 2026
28.200
28.200
28.200
28.200
27.212
-
Feb 13, 2026
28.580
28.720
28.400
28.680
27.675
570,500
Feb 12, 2026
28.920
28.920
28.340
28.660
27.656
965,121
Feb 11, 2026
28.760
29.000
28.420
28.720
27.714
1,721,900
Feb 10, 2026
28.040
28.700
28.040
28.420
27.424
1,282,635
Feb 9, 2026
28.440
28.840
28.000
28.020
27.038
1,569,708
Feb 6, 2026
28.340
28.480
28.160
28.180
27.193
725,100
Feb 5, 2026
28.500
28.500
28.020
28.300
27.308
876,967
Feb 4, 2026
28.360
28.460
28.040
28.240
27.251
1,582,608
Feb 3, 2026
28.440
28.980
28.020
28.340
27.347
1,441,380
Feb 2, 2026
28.380
28.440
28.000
28.440
27.444
2,104,529
Jan 30, 2026
28.300
28.500
27.740
28.380
27.386
2,945,960
Jan 29, 2026
28.600
28.640
27.980
28.280
27.289
2,328,940
Jan 28, 2026
29.100
29.160
28.360
28.640
27.637
3,898,449
Jan 27, 2026
29.640
29.940
28.660
29.000
27.984
3,711,910
Jan 26, 2026
30.720
30.860
29.500
29.540
28.505
2,326,358
Jan 23, 2026
30.180
30.700
30.060
30.640
29.566
1,715,830
Jan 22, 2026
30.640
30.960
29.880
30.060
29.007
1,237,195
Jan 21, 2026
30.500
30.640
30.020
30.480
29.412
1,060,735
Jan 20, 2026
30.780
30.780
30.200
30.320
29.258
1,104,651
Jan 19, 2026
29.500
31.100
29.500
30.680
29.605
5,455,640
Jan 16, 2026
29.400
29.800
29.260
29.360
28.331
1,608,996
Jan 15, 2026
29.300
29.480
29.000
29.360
28.331
1,450,336
Jan 14, 2026
30.300
30.300
29.300
29.300
28.273
2,433,513
Jan 13, 2026
30.180
30.860
30.080
30.300
29.238
2,412,120
Jan 12, 2026
30.200
30.500
29.600
29.760
28.717
2,104,651
Jan 9, 2026
30.200
30.340
29.740
30.040
28.987
1,594,884
Jan 8, 2026
29.420
30.360
29.420
30.120
29.065
2,345,914
Jan 7, 2026
28.980
29.720
28.980
29.420
28.389
2,961,564
Jan 6, 2026
29.120
29.220
28.800
28.940
27.926
3,140,194
Jan 5, 2026
30.220
30.240
28.800
29.000
27.984
6,126,822
Jan 2, 2026
30.780
30.780
30.160
30.200
29.142
1,205,480
Dec 31, 2025
30.860
30.860
30.860
30.860
29.779
-
Dec 30, 2025
31.000
31.000
30.500
30.700
29.624
1,746,899
Dec 29, 2025
30.500
31.580
30.500
30.880
29.798
3,203,078
Dec 24, 2025
30.300
30.300
30.300
30.300
29.238
-
Dec 23, 2025
30.120
30.540
30.120
30.500
29.431
1,635,116
Dec 22, 2025
30.360
30.740
30.060
30.120
29.065
2,346,741
Dec 19, 2025
30.300
30.600
30.160
30.360
29.296
1,346,760
Dec 18, 2025
30.800
30.800
30.140
30.180
29.123
2,267,619
Dec 17, 2025
30.900
31.060
30.580
30.800
29.721
940,409
Dec 16, 2025
30.880
31.160
30.620
30.900
29.817
1,490,923
Dec 15, 2025
31.300
31.940
30.740
30.820
29.740
2,707,011
Dec 12, 2025
31.420
31.660
30.800
31.300
30.203
3,649,003
Dec 11, 2025
31.800
31.900
31.200
31.500
30.396
1,481,147
Dec 10, 2025
31.620
31.800
31.320
31.800
30.686
1,368,758
Dec 9, 2025
32.600
32.600
31.360
31.620
30.512
3,224,120
Dec 8, 2025
32.600
32.600
31.180
31.900
30.782
5,984,026
Dec 5, 2025
32.740
33.500
31.720
32.860
31.709
4,906,480
Dec 4, 2025
32.400
32.880
32.180
32.720
31.574
2,437,200
Dec 3, 2025
32.080
32.320
31.760
32.180
31.052
908,600
Dec 2, 2025
31.880
32.420
31.860
32.180
31.052
2,233,900
Dec 1, 2025
31.280
32.080
31.000
31.860
30.744
1,240,400
Nov 28, 2025
31.820
31.980
31.000
31.000
29.914
1,788,200
Nov 27, 2025
30.560
32.400
30.340
31.900
30.782
4,399,500
Nov 26, 2025
30.220
30.660
30.220
30.480
29.412
1,154,400
Nov 25, 2025
30.180
30.460
30.060
30.260
29.200
1,357,500
Nov 24, 2025
30.300
30.640
30.040
30.080
29.026
2,069,400
Nov 21, 2025
30.200
30.700
30.180
30.260
29.200
2,140,400
Nov 20, 2025
30.460
31.180
30.400
30.480
29.412
1,762,700
Nov 19, 2025
30.700
30.700
30.100
30.240
29.180
1,966,500
Nov 18, 2025
30.580
30.860
30.420
30.720
29.644
1,300,300
Nov 17, 2025
31.000
31.000
30.520
30.580
29.509
605,900
Nov 14, 2025
30.900
31.280
30.400
30.900
29.817
1,402,852
Nov 13, 2025
31.920
31.920
30.360
30.700
29.624
3,335,000
Nov 12, 2025
31.900
32.180
31.120
31.380
30.281
1,185,600
Nov 11, 2025
31.740
31.780
31.300
31.760
30.647
442,421
Nov 10, 2025
30.540
31.700
30.540
31.540
30.435
1,015,349
Nov 7, 2025
30.960
30.960
30.520
30.540
29.470
789,900
Nov 6, 2025
31.040
31.380
30.500
30.780
29.702
1,054,000
Nov 5, 2025
31.700
31.700
30.500
30.620
29.547
3,660,770
Nov 4, 2025
32.640
32.640
31.320
31.760
30.647
1,504,330
Nov 3, 2025
32.380
33.040
31.940
32.300
31.168
1,796,665
