CHERY AUTOMOBILE CO., LTD: H

Exchange Code Listed Last trade Delisted
HK Main 09973  2025-09-25    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-29 0 30.88 30.72 30.88 30.50 31.58 3,203,078 99,432,365 31.043 30.88 30.72 30.88 30.50 31.58 3,203,078 31.043 1.91%
2025-12-24 0 30.30 30.30 30.32 30.12 30.78 803,300 24,366,771 30.333 30.30 30.30 30.32 30.12 30.78 803,300 30.333 -0.66%
2025-12-23 0 30.50 30.46 30.50 30.12 30.54 1,635,116 49,644,077 30.361 30.50 30.46 30.50 30.12 30.54 1,635,116 30.361 1.26%
2025-12-22 0 30.12 30.12 30.14 30.06 30.74 2,346,741 71,077,014 30.288 30.12 30.12 30.14 30.06 30.74 2,346,741 30.288 -0.79%
2025-12-19 0 30.36 30.36 30.38 30.16 30.60 1,346,760 40,865,726 30.344 30.36 30.36 30.38 30.16 30.60 1,346,760 30.344 0.60%
2025-12-18 0 30.18 30.18 30.26 30.14 30.80 2,267,619 68,800,834 30.341 30.18 30.18 30.26 30.14 30.80 2,267,619 30.341 -2.01%
2025-12-17 0 30.80 30.80 30.82 30.58 31.06 940,409 28,919,382 30.752 30.80 30.80 30.82 30.58 31.06 940,409 30.752 -0.32%
2025-12-16 0 30.90 30.84 30.90 30.62 31.16 1,490,923 45,977,671 30.838 30.90 30.84 30.90 30.62 31.16 1,490,923 30.838 0.26%
2025-12-15 0 30.82 30.82 30.92 30.74 31.94 2,707,011 83,960,225 31.016 30.82 30.82 30.92 30.74 31.94 2,707,011 31.016 -1.53%
2025-12-12 0 31.30 31.30 31.44 30.80 31.66 3,649,003 113,808,981 31.189 31.30 31.30 31.44 30.80 31.66 3,649,003 31.189 -0.63%
2025-12-11 0 31.50 31.38 31.50 31.20 31.90 1,481,147 46,632,845 31.484 31.50 31.38 31.50 31.20 31.90 1,481,147 31.484 -0.94%
2025-12-10 0 31.80 31.80 31.82 31.32 31.80 1,368,758 43,247,871 31.596 31.80 31.80 31.82 31.32 31.80 1,368,758 31.596 0.57%
2025-12-09 0 31.62 31.54 31.62 31.36 32.60 3,224,120 102,888,296 31.912 31.62 31.54 31.62 31.36 32.60 3,224,120 31.912 -0.88%
2025-12-08 0 31.90 31.82 31.90 31.18 32.60 5,984,026 190,196,091 31.784 31.90 31.82 31.90 31.18 32.60 5,984,026 31.784 -2.92%
2025-12-05 0 32.86 32.86 32.90 31.72 33.50 4,906,480 161,896,443 32.996 32.86 32.86 32.90 31.72 33.50 4,906,480 32.996 0.43%
2025-12-04 0 32.72 32.66 32.72 32.18 32.88 2,437,200 79,507,888 32.623 32.72 32.66 32.72 32.18 32.88 2,437,200 32.623 1.68%
2025-12-03 0 32.18 32.10 32.18 31.76 32.32 908,600 29,181,526 32.117 32.18 32.10 32.18 31.76 32.32 908,600 32.117 0.00%
2025-12-02 0 32.18 32.18 32.20 31.86 32.42 2,233,900 71,828,906 32.154 32.18 32.18 32.20 31.86 32.42 2,233,900 32.154 1.00%
2025-12-01 0 31.86 31.86 31.88 31.00 32.08 1,240,400 39,419,018 31.779 31.86 31.86 31.88 31.00 32.08 1,240,400 31.779 2.77%
2025-11-28 0 31.00 30.98 31.00 31.00 31.98 1,788,200 55,844,696 31.230 31.00 30.98 31.00 31.00 31.98 1,788,200 31.230 -2.82%
2025-11-27 0 31.90 31.88 31.90 30.34 32.40 4,399,500 139,432,253 31.693 31.90 31.88 31.90 30.34 32.40 4,399,500 31.693 4.66%
2025-11-26 0 30.48 30.46 30.48 30.22 30.66 1,154,400 35,216,736 30.507 30.48 30.46 30.48 30.22 30.66 1,154,400 30.507 0.73%
2025-11-25 0 30.26 30.24 30.26 30.06 30.46 1,357,500 41,012,367 30.212 30.26 30.24 30.26 30.06 30.46 1,357,500 30.212 0.60%
2025-11-24 0 30.08 30.08 30.20 30.04 30.64 2,069,400 62,664,759 30.282 30.08 30.08 30.20 30.04 30.64 2,069,400 30.282 -0.59%
2025-11-21 0 30.26 30.24 30.26 30.18 30.70 2,140,400 64,973,141 30.356 30.26 30.24 30.26 30.18 30.70 2,140,400 30.356 -0.72%
2025-11-20 0 30.48 30.48 30.60 30.40 31.18 1,762,700 54,008,415 30.640 30.48 30.48 30.60 30.40 31.18 1,762,700 30.640 0.79%
2025-11-19 0 30.24 30.24 30.28 30.10 30.70 1,966,500 59,577,660 30.296 30.24 30.24 30.28 30.10 30.70 1,966,500 30.296 -1.56%
2025-11-18 0 30.72 30.64 30.72 30.42 30.86 1,300,300 39,784,381 30.596 30.72 30.64 30.72 30.42 30.86 1,300,300 30.596 0.46%
2025-11-17 0 30.58 30.58 30.64 30.52 31.00 605,900 18,567,702 30.645 30.58 30.58 30.64 30.52 31.00 605,900 30.645 -1.04%
2025-11-14 0 30.90 30.78 30.90 30.40 31.28 1,402,852 43,095,279 30.720 30.90 30.78 30.90 30.40 31.28 1,402,852 30.720 0.65%
2025-11-13 0 30.70 30.70 30.84 30.36 31.92 3,335,000 102,250,200 30.660 30.70 30.70 30.84 30.36 31.92 3,335,000 30.660 -2.17%
2025-11-12 0 31.38 31.38 31.40 31.12 32.18 1,185,600 37,315,846 31.474 31.38 31.38 31.40 31.12 32.18 1,185,600 31.474 -1.20%
2025-11-11 0 31.76 31.72 31.76 31.30 31.78 442,421 13,959,305 31.552 31.76 31.72 31.76 31.30 31.78 442,421 31.552 0.70%
2025-11-10 0 31.54 31.50 31.54 30.54 31.70 1,015,349 31,678,305 31.199 31.54 31.50 31.54 30.54 31.70 1,015,349 31.199 3.27%
2025-11-07 0 30.54 30.54 30.60 30.52 30.96 789,900 24,193,593 30.629 30.54 30.54 30.60 30.52 30.96 789,900 30.629 -0.78%
2025-11-06 0 30.78 30.78 30.80 30.50 31.38 1,054,000 32,381,099 30.722 30.78 30.78 30.80 30.50 31.38 1,054,000 30.722 0.52%
2025-11-05 0 30.62 30.60 30.62 30.50 31.70 3,660,770 112,776,802 30.807 30.62 30.60 30.62 30.50 31.70 3,660,770 30.807 -3.59%
2025-11-04 0 31.76 31.76 31.78 31.32 32.64 1,504,330 47,720,871 31.722 31.76 31.76 31.78 31.32 32.64 1,504,330 31.722 -1.67%
2025-11-03 0 32.30 32.22 32.30 31.94 33.04 1,796,665 58,030,555 32.299 32.30 32.22 32.30 31.94 33.04 1,796,665 32.299 -0.25%
2025-10-31 0 32.38 32.36 32.38 32.22 33.40 3,153,600 103,382,024 32.782 32.38 32.36 32.38 32.22 33.40 3,153,600 32.782 -1.04%
2025-10-30 0 32.72 32.70 32.72 32.32 33.00 1,484,331 48,422,525 32.622 32.72 32.70 32.72 32.32 33.00 1,484,331 32.622 0.00%
2025-10-28 0 32.72 32.70 32.72 32.24 33.16 1,890,100 61,969,499 32.786 32.72 32.70 32.72 32.24 33.16 1,890,100 32.786 -0.06%
2025-10-27 0 32.74 32.72 32.74 32.58 33.80 3,179,400 105,767,347 33.266 32.74 32.72 32.74 32.58 33.80 3,179,400 33.266 -1.09%
2025-10-24 0 33.10 33.06 33.10 32.00 33.12 2,830,800 92,445,404 32.657 33.10 33.06 33.10 32.00 33.12 2,830,800 32.657 2.54%
2025-10-23 0 32.28 32.26 32.28 31.30 32.58 4,746,900 152,010,480 32.023 32.28 32.26 32.28 31.30 32.58 4,746,900 32.023 3.46%
2025-10-22 0 31.20 31.20 31.30 31.08 31.54 1,134,200 35,432,398 31.240 31.20 31.20 31.30 31.08 31.54 1,134,200 31.240 -0.89%
2025-10-21 0 31.48 31.48 31.54 30.96 31.88 2,753,900 86,571,120 31.436 31.48 31.48 31.54 30.96 31.88 2,753,900 31.436 2.21%
2025-10-20 0 30.80 30.80 30.84 30.72 31.16 1,749,900 54,163,946 30.953 30.80 30.80 30.84 30.72 31.16 1,749,900 30.953 0.79%
2025-10-17 0 30.56 30.54 30.56 30.32 31.08 5,356,300 164,030,483 30.624 30.56 30.54 30.56 30.32 31.08 5,356,300 30.624 -0.97%
2025-10-16 0 30.86 30.84 30.86 30.68 31.34 2,065,540 63,882,267 30.928 30.86 30.84 30.86 30.68 31.34 2,065,540 30.928 0.00%
2025-10-15 0 30.86 30.84 30.86 30.76 31.26 1,859,200 57,453,614 30.902 30.86 30.84 30.86 30.76 31.26 1,859,200 30.902 0.39%
2025-10-14 0 30.74 30.74 30.76 30.58 31.88 3,351,400 103,941,616 31.014 30.74 30.74 30.76 30.58 31.88 3,351,400 31.014 0.00%
2025-10-13 0 30.74 30.74 30.76 30.44 31.68 9,887,315 304,742,831 30.822 30.74 30.74 30.76 30.44 31.68 9,887,315 30.822 -4.53%
2025-10-10 0 32.20 32.06 32.20 31.82 32.80 2,945,900 95,088,041 32.278 32.20 32.06 32.20 31.82 32.80 2,945,900 32.278 -0.49%
2025-10-09 0 32.36 32.36 32.38 32.16 32.80 3,669,100 118,786,336 32.375 32.36 32.36 32.38 32.16 32.80 3,669,100 32.375 -0.92%
2025-10-08 0 32.66 32.66 32.68 32.24 32.92 2,893,095 94,436,988 32.642 32.66 32.66 32.68 32.24 32.92 2,893,095 32.642 -0.43%
2025-10-06 0 32.80 32.80 32.84 31.88 33.20 5,120,100 167,328,941 32.681 32.80 32.80 32.84 31.88 33.20 5,120,100 32.681 2.89%
2025-10-03 0 31.88 31.80 31.88 31.50 32.46 4,903,600 156,313,633 31.877 31.88 31.80 31.88 31.50 32.46 4,903,600 31.877 -0.75%
2025-10-02 0 32.12 32.12 32.18 31.60 32.86 7,173,388 230,127,701 32.081 32.12 32.12 32.18 31.60 32.86 7,173,388 32.081 0.75%
2025-09-30 0 31.88 31.88 32.00 31.22 32.50 8,696,750 275,465,416 31.675 31.88 31.88 32.00 31.22 32.50 8,696,750 31.675 -0.44%
2025-09-29 0 32.02 32.02 32.04 32.00 33.48 14,708,120 482,287,769 32.791 32.02 32.02 32.04 32.00 33.48 14,708,120 32.791 -2.38%
2025-09-26 0 32.80 32.70 32.80 31.90 33.82 18,827,792 621,308,174 33.000 32.80 32.70 32.80 31.90 33.82 18,827,792 33.000 2.76%
2025-09-25 0 31.92 31.92 31.96 31.72 34.98 78,268,545 2,599,512,719 33.213 31.92 31.92 31.96 31.72 34.98 78,268,545 33.213

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top