1114.HK - Brilliance China Automotive Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201721.3021.4520.8021.3521.3512,163,604
Oct 16, 201721.5021.6020.8521.0021.0016,515,330
Oct 13, 201721.8021.8021.2021.3021.3011,406,973
Oct 12, 201722.0023.0021.4021.5021.5039,601,479
Oct 11, 201722.0023.2520.8021.2521.2544,748,405
Oct 10, 201721.8021.8521.4521.7021.7013,648,871
Oct 09, 201722.8022.8021.5522.0022.008,544,030
Oct 09, 20170.11 Dividend
Oct 06, 201722.1022.8522.1022.6022.4913,532,735
Oct 04, 201722.4022.7021.8522.1021.9912,448,193
Oct 03, 201720.8022.3020.8022.0021.8919,364,762
Sep 29, 201720.7020.8520.4020.8020.709,984,883
Sep 28, 201721.1021.2520.6020.6020.5012,662,028
Sep 27, 201721.0021.6020.9521.1521.0511,328,373
Sep 26, 201720.7021.7520.0021.0020.9028,826,435
Sep 25, 201722.8523.1020.7021.2021.1030,660,426
Sep 22, 201723.4523.8522.4022.6022.4921,037,804
Sep 21, 201723.6023.8523.0523.8023.6819,081,297
Sep 20, 201722.8523.8522.3523.5023.3918,158,543
Sep 19, 201723.2023.4022.3522.6522.5416,408,639
Sep 18, 201722.2023.2021.8023.0522.9416,670,127
Sep 15, 201721.9022.2521.3021.8521.7413,276,537
Sep 14, 201722.7022.8021.8021.9021.7915,931,827
Sep 13, 201721.6022.7021.1522.5022.3927,345,376
Sep 12, 201719.9821.5519.8021.4521.3527,164,812
Sep 11, 201719.9620.1019.7019.8019.7011,854,548
Sep 08, 201720.2020.2019.7819.8219.727,090,439
Sep 07, 201720.0020.3019.8020.2020.1011,842,211
Sep 06, 201720.1020.1519.7820.1020.0011,378,120
Sep 05, 201720.0020.4020.0020.3520.256,837,395
Sep 04, 201720.1020.4019.8020.0019.907,107,883
Sep 01, 201720.2020.6520.0020.2020.1012,224,643
Aug 31, 201720.7020.7019.9420.2520.1516,019,008
Aug 30, 201720.1020.6519.8420.6020.5015,586,856
Aug 29, 201720.1520.2019.5219.8619.7622,335,873
Aug 28, 201720.3521.0019.8620.1520.0524,997,884
Aug 25, 201720.5021.1520.1520.8020.7014,862,182
Aug 24, 201720.8020.8019.8420.5020.4018,140,909
Aug 23, 201720.5020.5020.5020.5020.40-
Aug 22, 201720.3020.5520.1520.5020.4013,845,047
Aug 21, 201720.3020.4019.9220.0519.9519,212,532
Aug 18, 201720.0020.5519.5020.0519.9521,769,442
Aug 17, 201720.6020.7520.2020.5020.4015,054,592
Aug 16, 201720.7520.9520.5520.8520.7513,914,476
Aug 15, 201721.1521.6020.6020.7020.6016,610,517
Aug 14, 201720.4021.1020.3020.8020.7022,134,576
Aug 11, 201720.6520.9519.7820.1020.0045,630,317
Aug 10, 201721.3521.6020.6021.4021.3019,004,052
Aug 09, 201720.8021.6520.5521.0520.9519,673,000
Aug 08, 201721.2521.7520.8020.8020.7025,291,060
Aug 07, 201720.9522.3020.9021.2021.1039,927,329
Aug 04, 201719.3020.9519.1420.7520.6545,017,086
Aug 03, 201719.0219.4418.6219.0618.9734,416,394
Aug 02, 201719.2619.3418.9419.0418.9527,714,084
Aug 01, 201719.4819.5818.8619.3019.2140,978,278
Jul 31, 201718.5019.8018.4019.7819.6839,942,627
Jul 28, 201718.7619.1818.3618.5618.4716,724,868
Jul 27, 201718.0018.8418.0018.7818.6922,595,504
Jul 26, 201718.2818.2817.7017.7817.6916,634,948
Jul 25, 201718.2818.8017.8217.9817.8929,074,846
Jul 24, 201717.1019.1017.0018.2018.1146,464,086
Jul 21, 201717.0017.0216.4016.7816.7013,225,716
Jul 20, 201716.8817.3216.6017.0216.9423,930,083
Jul 19, 201716.8217.0216.3616.8816.8021,331,127
Jul 18, 201716.8417.1616.4816.8016.7231,199,809
Jul 17, 201716.3016.9016.2616.8416.7639,289,831
Jul 14, 201715.9016.2215.7616.1016.0232,426,000
Jul 13, 201715.3015.7215.1015.6815.6020,569,718
Jul 12, 201715.5815.6014.9415.1615.0913,656,036
Jul 11, 201714.5015.5014.5015.3015.2317,944,601
Jul 10, 201714.9414.9414.4214.4614.3912,469,361
Jul 07, 201714.9815.1614.8414.9414.8716,147,250
Jul 06, 201714.2615.3814.2615.1015.0328,860,061
Jul 05, 201714.0014.3613.8614.3014.2315,904,729
Jul 04, 201714.3414.3413.6413.8613.796,247,355
Jul 03, 201714.0814.4214.0014.3414.276,895,025
Jun 30, 201714.2614.2814.0014.2214.1511,195,996
Jun 29, 201714.0014.4414.0014.3414.2710,043,700
Jun 28, 201714.0014.1213.8414.0013.937,763,402
Jun 27, 201714.1614.5614.0014.1214.0513,638,367
Jun 26, 201713.6414.2213.5614.1214.0510,177,806
Jun 23, 201714.4014.4013.9414.2214.158,986,800
Jun 22, 201714.6214.6614.2214.4414.378,154,748
Jun 21, 201714.5814.6014.2814.6014.538,030,343
Jun 20, 201714.5014.6014.4214.5814.516,642,200
Jun 19, 201714.2014.5414.2014.4814.415,915,244
Jun 16, 201714.6014.6013.9814.1614.0910,210,266
Jun 15, 201714.7214.7214.1214.4014.3311,606,000
Jun 14, 201714.8014.8014.4014.5614.4913,683,745
Jun 13, 201714.4814.8414.4614.5814.5116,217,407
Jun 12, 201714.9414.9814.4014.5214.4511,976,628
Jun 09, 201714.6615.0014.6615.0014.9317,605,998
Jun 08, 201714.3414.7614.3014.7414.6718,717,602
Jun 07, 201714.6814.6814.2214.3414.2714,058,127
Jun 06, 201714.3414.7214.3414.6814.6112,158,000
Jun 05, 201714.5014.6214.1814.4014.338,765,280
Jun 02, 201714.4414.7614.3014.5214.457,377,201
Jun 01, 201714.6014.6214.2414.3614.298,444,430
May 31, 201713.9614.5413.7214.5414.4722,751,689
May 29, 201714.0014.1813.8413.9613.8918,034,867
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...