HKSE - Delayed Quote • HKD
Brilliance China Automotive Holdings Limited (1114.HK)
At close: 4:08 PM GMT+8
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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 6.960 | 7.160 | 6.850 | 7.140 | 7.140 | 26,941,230 |
| Apr 18, 2024 | 7.080 | 7.080 | 6.860 | 6.920 | 6.920 | 25,992,055 |
| Apr 17, 2024 | 7.280 | 7.280 | 7.000 | 7.050 | 7.050 | 27,280,000 |
| Apr 16, 2024 | 7.030 | 7.220 | 6.850 | 7.140 | 7.140 | 56,996,392 |
| Apr 15, 2024 | 7.350 | 7.500 | 7.300 | 7.350 | 7.350 | 24,254,000 |
| Apr 12, 2024 | 7.280 | 7.400 | 7.180 | 7.350 | 7.350 | 28,854,358 |
| Apr 11, 2024 | 7.220 | 7.360 | 7.110 | 7.210 | 7.210 | 22,362,599 |
| Apr 10, 2024 | 7.100 | 7.430 | 7.020 | 7.220 | 7.220 | 21,929,000 |
| Apr 9, 2024 | 7.130 | 7.230 | 6.940 | 7.050 | 7.050 | 23,200,369 |
| Apr 8, 2024 | 7.010 | 7.080 | 6.930 | 7.000 | 7.000 | 27,847,741 |
| Apr 5, 2024 | 6.680 | 7.050 | 6.680 | 6.930 | 6.930 | 29,117,443 |
| Apr 3, 2024 | 6.900 | 6.970 | 6.630 | 6.700 | 6.700 | 30,940,000 |
| Apr 2, 2024 | 6.210 | 7.380 | 6.210 | 6.800 | 6.800 | 136,556,523 |
| Mar 28, 2024 | 5.650 | 5.690 | 5.300 | 5.400 | 5.400 | 32,714,272 |
| Mar 27, 2024 | 5.600 | 5.780 | 5.500 | 5.700 | 5.700 | 33,144,000 |
| Mar 26, 2024 | 5.660 | 5.950 | 5.630 | 5.680 | 5.680 | 37,192,694 |
| Mar 25, 2024 | 5.690 | 5.760 | 5.530 | 5.670 | 5.670 | 28,836,000 |
| Mar 22, 2024 | 5.300 | 5.710 | 5.300 | 5.660 | 5.660 | 49,901,518 |
| Mar 21, 2024 | 4.910 | 5.220 | 4.900 | 5.200 | 5.200 | 19,881,600 |
| Mar 20, 2024 | 4.870 | 4.980 | 4.850 | 4.890 | 4.890 | 14,746,293 |
| Mar 19, 2024 | 5.080 | 5.180 | 4.790 | 4.920 | 4.920 | 45,232,896 |
| Mar 18, 2024 | 5.140 | 5.300 | 5.070 | 5.140 | 5.140 | 20,819,751 |
| Mar 15, 2024 | 5.020 | 5.200 | 4.990 | 5.200 | 5.200 | 121,186,962 |
| Mar 14, 2024 | 4.700 | 5.020 | 4.670 | 5.020 | 5.020 | 49,866,727 |
| Mar 13, 2024 | 4.540 | 4.690 | 4.520 | 4.590 | 4.590 | 19,377,299 |
| Mar 12, 2024 | 4.450 | 4.550 | 4.390 | 4.510 | 4.510 | 10,136,802 |
| Mar 11, 2024 | 4.570 | 4.570 | 4.450 | 4.490 | 4.490 | 14,773,300 |
| Mar 8, 2024 | 4.410 | 4.570 | 4.390 | 4.570 | 4.570 | 24,410,082 |
| Mar 7, 2024 | 4.350 | 4.440 | 4.310 | 4.410 | 4.410 | 7,051,114 |
| Mar 6, 2024 | 4.470 | 4.500 | 4.260 | 4.360 | 4.360 | 19,392,900 |
| Mar 5, 2024 | 4.470 | 4.560 | 4.420 | 4.460 | 4.460 | 9,909,250 |
| Mar 4, 2024 | 4.610 | 4.610 | 4.470 | 4.500 | 4.500 | 8,056,742 |
| Mar 1, 2024 | 4.580 | 4.640 | 4.500 | 4.600 | 4.600 | 10,802,252 |
| Feb 29, 2024 | 4.470 | 4.630 | 4.440 | 4.550 | 4.550 | 24,714,000 |
| Feb 28, 2024 | 4.440 | 4.500 | 4.410 | 4.440 | 4.440 | 12,124,964 |
| Feb 27, 2024 | 4.600 | 4.650 | 4.380 | 4.420 | 4.420 | 18,473,908 |
| Feb 26, 2024 | 4.440 | 4.700 | 4.400 | 4.630 | 4.630 | 27,793,229 |
| Feb 23, 2024 | 4.480 | 4.660 | 4.470 | 4.540 | 4.540 | 16,197,437 |
| Feb 22, 2024 | 4.250 | 4.490 | 4.250 | 4.480 | 4.480 | 23,844,033 |
| Feb 21, 2024 | 4.260 | 4.440 | 4.220 | 4.280 | 4.280 | 17,573,892 |
| Feb 20, 2024 | 4.360 | 4.360 | 4.240 | 4.290 | 4.290 | 12,375,000 |
| Feb 19, 2024 | 4.200 | 4.390 | 4.160 | 4.320 | 4.320 | 11,312,239 |
| Feb 16, 2024 | 4.110 | 4.270 | 4.100 | 4.250 | 4.250 | 5,202,000 |
| Feb 15, 2024 | 4.110 | 4.180 | 4.020 | 4.100 | 4.100 | 5,827,049 |
| Feb 14, 2024 | 3.990 | 4.160 | 3.910 | 4.140 | 4.140 | 2,976,267 |
| Feb 9, 2024 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | - |
| Feb 8, 2024 | 4.010 | 4.140 | 4.010 | 4.070 | 4.070 | 6,702,493 |
| Feb 7, 2024 | 3.910 | 4.150 | 3.910 | 4.050 | 4.050 | 16,911,015 |
| Feb 6, 2024 | 4.280 | 4.380 | 3.870 | 3.890 | 3.890 | 67,011,929 |
| Feb 5, 2024 | 4.430 | 4.510 | 4.410 | 4.500 | 4.500 | 10,030,000 |
| Feb 2, 2024 | 4.270 | 4.540 | 4.270 | 4.450 | 4.450 | 15,451,982 |
| Feb 1, 2024 | 4.200 | 4.350 | 4.180 | 4.290 | 4.290 | 10,570,027 |
| Jan 31, 2024 | 4.220 | 4.260 | 4.160 | 4.180 | 4.180 | 11,277,552 |
| Jan 30, 2024 | 4.300 | 4.320 | 4.190 | 4.230 | 4.230 | 6,628,003 |
| Jan 29, 2024 | 4.330 | 4.380 | 4.270 | 4.290 | 4.290 | 5,661,969 |
| Jan 26, 2024 | 4.460 | 4.460 | 4.260 | 4.290 | 4.290 | 9,000,390 |
| Jan 25, 2024 | 4.440 | 4.470 | 4.380 | 4.450 | 4.450 | 8,427,747 |
| Jan 24, 2024 | 4.400 | 4.440 | 4.310 | 4.440 | 4.440 | 13,876,605 |
| Jan 23, 2024 | 4.290 | 4.390 | 4.220 | 4.370 | 4.370 | 11,983,611 |
| Jan 22, 2024 | 4.490 | 4.490 | 4.180 | 4.270 | 4.270 | 18,821,242 |
| Jan 19, 2024 | 4.470 | 4.520 | 4.410 | 4.460 | 4.460 | 18,412,000 |
| Jan 18, 2024 | 4.400 | 4.520 | 4.390 | 4.430 | 4.430 | 12,639,700 |
| Jan 17, 2024 | 4.600 | 4.600 | 4.380 | 4.390 | 4.390 | 22,724,023 |
| Jan 16, 2024 | 4.650 | 4.790 | 4.550 | 4.580 | 4.580 | 27,493,059 |
| Jan 15, 2024 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | - |
| Jan 12, 2024 | 4.550 | 4.550 | 4.400 | 4.460 | 4.460 | 7,457,390 |
| Jan 11, 2024 | 4.380 | 4.620 | 4.370 | 4.500 | 4.500 | 22,276,077 |
| Jan 10, 2024 | 4.240 | 4.390 | 4.220 | 4.390 | 4.390 | 9,552,000 |
| Jan 9, 2024 | 4.190 | 4.260 | 4.160 | 4.230 | 4.230 | 10,768,000 |
| Jan 8, 2024 | 4.170 | 4.260 | 4.100 | 4.160 | 4.160 | 6,878,348 |
| Jan 5, 2024 | 4.100 | 4.180 | 4.100 | 4.150 | 4.150 | 5,980,000 |
| Jan 4, 2024 | 4.150 | 4.160 | 4.080 | 4.110 | 4.110 | 6,738,000 |
| Jan 3, 2024 | 4.180 | 4.230 | 4.060 | 4.130 | 4.130 | 8,204,000 |
| Jan 2, 2024 | 4.350 | 4.350 | 4.200 | 4.200 | 4.200 | 8,418,000 |
| Dec 29, 2023 | 4.200 | 4.360 | 4.190 | 4.350 | 4.350 | 14,353,684 |
| Dec 28, 2023 | 4.080 | 4.230 | 4.080 | 4.210 | 4.210 | 9,072,000 |
| Dec 27, 2023 | 4.080 | 4.100 | 4.020 | 4.090 | 4.090 | 10,546,786 |
| Dec 22, 2023 | 4.090 | 4.120 | 4.000 | 4.060 | 4.060 | 7,582,000 |
| Dec 21, 2023 | 3.960 | 4.060 | 3.920 | 4.050 | 4.050 | 5,920,317 |
| Dec 20, 2023 | 3.950 | 4.030 | 3.930 | 3.980 | 3.980 | 9,680,000 |
| Dec 19, 2023 | 3.900 | 3.970 | 3.890 | 3.910 | 3.910 | 6,274,000 |
| Dec 18, 2023 | 4.030 | 4.030 | 3.880 | 3.910 | 3.910 | 9,770,937 |
| Dec 15, 2023 | 4.020 | 4.110 | 3.990 | 4.030 | 4.030 | 20,498,294 |
| Dec 14, 2023 | 4.060 | 4.090 | 4.010 | 4.040 | 4.040 | 7,966,500 |
| Dec 13, 2023 | 4.090 | 4.100 | 4.040 | 4.070 | 4.070 | 12,860,000 |
| Dec 12, 2023 | 4.090 | 4.090 | 4.010 | 4.060 | 4.060 | 12,243,394 |
| Dec 11, 2023 | 4.150 | 4.160 | 3.990 | 4.060 | 4.060 | 7,882,000 |
| Dec 8, 2023 | 4.100 | 4.160 | 4.040 | 4.120 | 4.120 | 13,033,200 |
| Dec 7, 2023 | 4.110 | 4.180 | 4.070 | 4.100 | 4.100 | 7,450,000 |
| Dec 6, 2023 | 4.180 | 4.180 | 4.090 | 4.130 | 4.130 | 6,688,919 |
| Dec 5, 2023 | 4.410 | 4.420 | 4.070 | 4.120 | 4.120 | 19,370,000 |
| Dec 4, 2023 | 4.220 | 4.420 | 4.180 | 4.400 | 4.400 | 10,997,555 |
| Dec 1, 2023 | 4.140 | 4.350 | 4.050 | 4.300 | 4.300 | 75,538,865 |
| Nov 30, 2023 | 4.050 | 4.190 | 4.020 | 4.190 | 4.190 | 250,813,838 |
| Nov 29, 2023 | 4.200 | 4.230 | 3.940 | 4.070 | 4.070 | 32,419,660 |
| Nov 28, 2023 | 4.160 | 4.260 | 4.140 | 4.230 | 4.230 | 23,886,000 |
| Nov 27, 2023 | 4.300 | 4.380 | 4.100 | 4.200 | 4.200 | 20,871,227 |
| Nov 24, 2023 | 4.300 | 4.330 | 4.250 | 4.290 | 4.290 | 12,858,218 |
| Nov 23, 2023 | 4.300 | 4.330 | 4.250 | 4.300 | 4.300 | 12,166,620 |
| Nov 22, 2023 | 4.250 | 4.330 | 4.220 | 4.290 | 4.290 | 14,174,000 |
| Nov 21, 2023 | 4.210 | 4.310 | 4.170 | 4.240 | 4.240 | 18,992,000 |
| Nov 20, 2023 | 4.260 | 4.350 | 4.150 | 4.190 | 4.190 | 13,349,252 |
| Nov 17, 2023 | 4.300 | 4.380 | 4.200 | 4.250 | 4.250 | 22,890,000 |
| Nov 16, 2023 | 4.090 | 4.380 | 4.070 | 4.280 | 4.280 | 44,839,938 |
| Nov 15, 2023 | 4.000 | 4.100 | 3.980 | 4.060 | 4.060 | 25,634,460 |
| Nov 14, 2023 | 3.870 | 4.030 | 3.860 | 3.970 | 3.970 | 32,204,000 |
| Nov 13, 2023 | 3.680 | 3.880 | 3.660 | 3.860 | 3.860 | 20,484,248 |
| Nov 10, 2023 | 3.630 | 3.680 | 3.590 | 3.640 | 3.640 | 6,099,333 |
| Nov 9, 2023 | 3.550 | 3.690 | 3.550 | 3.650 | 3.650 | 9,918,000 |
| Nov 8, 2023 | 3.620 | 3.620 | 3.520 | 3.570 | 3.570 | 8,454,306 |
| Nov 7, 2023 | 3.720 | 3.720 | 3.600 | 3.620 | 3.620 | 5,140,000 |
| Nov 6, 2023 | 3.570 | 3.710 | 3.560 | 3.670 | 3.670 | 10,742,238 |
| Nov 3, 2023 | 3.580 | 3.600 | 3.530 | 3.550 | 3.550 | 6,876,000 |
| Nov 2, 2023 | 3.530 | 3.600 | 3.510 | 3.540 | 3.540 | 8,498,523 |
| Nov 1, 2023 | 3.580 | 3.590 | 3.510 | 3.520 | 3.520 | 6,784,500 |
| Oct 31, 2023 | 3.610 | 3.640 | 3.560 | 3.590 | 3.590 | 10,795,757 |
| Oct 30, 2023 | 3.660 | 3.660 | 3.570 | 3.620 | 3.620 | 17,054,365 |
| Oct 27, 2023 | 3.670 | 3.760 | 3.670 | 3.680 | 3.680 | 9,668,700 |
| Oct 26, 2023 | 3.670 | 3.750 | 3.660 | 3.690 | 3.690 | 8,922,683 |
| Oct 25, 2023 | 3.710 | 3.780 | 3.670 | 3.700 | 3.700 | 9,638,000 |
| Oct 24, 2023 | 3.670 | 3.710 | 3.560 | 3.700 | 3.700 | 15,261,948 |
| Oct 20, 2023 | 3.670 | 3.710 | 3.630 | 3.700 | 3.700 | 5,311,279 |
| Oct 19, 2023 | 3.670 | 3.710 | 3.630 | 3.690 | 3.690 | 7,534,000 |
| Oct 18, 2023 | 3.680 | 3.760 | 3.670 | 3.710 | 3.710 | 7,629,000 |
| Oct 17, 2023 | 3.760 | 3.820 | 3.640 | 3.670 | 3.670 | 7,980,000 |
| Oct 16, 2023 | 3.820 | 3.840 | 3.720 | 3.760 | 3.760 | 10,126,000 |
| Oct 13, 2023 | 3.770 | 3.850 | 3.770 | 3.800 | 3.800 | 6,833,430 |
| Oct 12, 2023 | 3.710 | 3.840 | 3.700 | 3.800 | 3.800 | 9,208,000 |
| Oct 11, 2023 | 3.710 | 3.760 | 3.680 | 3.700 | 3.700 | 8,793,352 |
| Oct 10, 2023 | 3.700 | 3.720 | 3.610 | 3.680 | 3.680 | 8,522,580 |
| Oct 9, 2023 | 3.580 | 3.700 | 3.580 | 3.670 | 3.670 | 14,237,333 |
| Oct 6, 2023 | 3.660 | 3.660 | 3.490 | 3.580 | 3.580 | 23,597,540 |
| Oct 5, 2023 | 3.830 | 3.870 | 3.600 | 3.650 | 3.650 | 13,387,300 |
| Oct 4, 2023 | 3.770 | 3.880 | 3.720 | 3.840 | 3.840 | 10,876,000 |
| Oct 3, 2023 | 3.860 | 3.860 | 3.680 | 3.790 | 3.790 | 15,012,000 |
| Sep 29, 2023 | 3.860 | 3.910 | 3.800 | 3.870 | 3.870 | 6,238,000 |
| Sep 28, 2023 | 3.800 | 3.900 | 3.800 | 3.870 | 3.870 | 13,284,000 |
| Sep 27, 2023 | 3.850 | 3.930 | 3.760 | 3.810 | 3.810 | 11,644,000 |
| Sep 26, 2023 | 3.810 | 3.900 | 3.800 | 3.860 | 3.860 | 10,302,000 |
| Sep 25, 2023 | 3.780 | 3.850 | 3.760 | 3.810 | 3.810 | 7,188,000 |
| Sep 22, 2023 | 3.850 | 3.870 | 3.710 | 3.820 | 3.820 | 16,266,000 |
| Sep 21, 2023 | 3.810 | 3.890 | 3.820 | 3.880 | 3.880 | 13,787,000 |
| Sep 20, 2023 | 3.800 | 3.910 | 3.800 | 3.880 | 3.880 | 12,926,000 |
| Sep 19, 2023 | 3.730 | 3.860 | 3.690 | 3.850 | 3.850 | 20,269,436 |
| Sep 18, 2023 | 3.670 | 3.800 | 3.600 | 3.760 | 3.760 | 34,152,000 |
| Sep 15, 2023 | 3.440 | 3.860 | 3.420 | 3.670 | 3.670 | 58,364,000 |
| Sep 14, 2023 | 3.320 | 3.490 | 3.290 | 3.440 | 3.440 | 21,836,068 |
| Sep 13, 2023 | 3.300 | 3.310 | 3.270 | 3.300 | 3.300 | 7,290,000 |
| Sep 12, 2023 | 3.220 | 3.320 | 3.180 | 3.300 | 3.300 | 9,820,438 |
| Sep 11, 2023 | 3.160 | 3.240 | 3.130 | 3.230 | 3.230 | 7,747,905 |
| Sep 7, 2023 | 3.180 | 3.210 | 3.110 | 3.180 | 3.180 | 9,821,199 |
| Sep 6, 2023 | 3.180 | 3.220 | 3.150 | 3.190 | 3.190 | 8,236,000 |
| Sep 5, 2023 | 3.240 | 3.260 | 3.180 | 3.190 | 3.190 | 12,554,952 |
| Sep 4, 2023 | 3.190 | 3.270 | 3.190 | 3.240 | 3.240 | 15,666,000 |
| Aug 31, 2023 | 3.120 | 3.210 | 3.100 | 3.190 | 3.190 | 12,047,474 |
| Aug 30, 2023 | 3.220 | 3.250 | 3.110 | 3.130 | 3.130 | 8,328,000 |
| Aug 29, 2023 | 3.150 | 3.260 | 3.150 | 3.200 | 3.200 | 13,403,100 |
| Aug 28, 2023 | 3.160 | 3.180 | 3.080 | 3.120 | 3.120 | 13,668,000 |
| Aug 25, 2023 | 3.160 | 3.180 | 3.080 | 3.100 | 3.100 | 12,203,645 |
| Aug 24, 2023 | 3.210 | 3.290 | 3.160 | 3.180 | 3.180 | 15,062,000 |
| Aug 23, 2023 | 3.210 | 3.250 | 3.020 | 3.210 | 3.210 | 51,328,362 |
| Aug 22, 2023 | 3.140 | 3.330 | 3.140 | 3.270 | 3.270 | 27,876,603 |
| Aug 21, 2023 | 3.290 | 3.320 | 3.170 | 3.190 | 3.190 | 37,038,377 |
| Aug 18, 2023 | 3.210 | 3.350 | 3.150 | 3.300 | 3.300 | 34,192,964 |
| Aug 17, 2023 | 3.140 | 3.220 | 3.120 | 3.210 | 3.210 | 18,026,000 |
| Aug 16, 2023 | 3.180 | 3.220 | 3.030 | 3.150 | 3.150 | 30,012,587 |
| Aug 15, 2023 | 3.160 | 3.310 | 3.160 | 3.180 | 3.180 | 54,182,000 |
| Aug 14, 2023 | 2.980 | 3.220 | 2.950 | 3.140 | 3.140 | 42,245,800 |
| Aug 11, 2023 | 0.960 Dividend | |||||
| Aug 11, 2023 | 2.930 | 2.990 | 2.900 | 2.980 | 2.980 | 79,781,323 |
| Aug 10, 2023 | 3.780 | 3.860 | 3.750 | 3.760 | 2.800 | 85,983,800 |
| Aug 9, 2023 | 3.800 | 3.860 | 3.720 | 3.790 | 2.822 | 55,977,000 |
| Aug 8, 2023 | 3.940 | 3.940 | 3.620 | 3.790 | 2.822 | 71,931,586 |
| Aug 7, 2023 | 3.940 | 3.940 | 3.940 | 3.940 | 2.934 | - |
| Aug 4, 2023 | 3.940 | 3.940 | 3.940 | 3.940 | 2.934 | - |
| Aug 3, 2023 | 3.940 | 3.940 | 3.940 | 3.940 | 2.934 | - |
| Aug 2, 2023 | 4.060 | 4.100 | 3.970 | 3.980 | 2.964 | 25,341,600 |
| Aug 1, 2023 | 4.230 | 4.230 | 4.040 | 4.060 | 3.023 | 22,804,025 |
| Jul 31, 2023 | 4.090 | 4.310 | 4.090 | 4.170 | 3.105 | 28,408,100 |
| Jul 28, 2023 | 3.950 | 4.080 | 3.930 | 4.050 | 3.016 | 13,116,398 |
| Jul 27, 2023 | 3.950 | 4.000 | 3.920 | 3.950 | 2.941 | 8,651,454 |
| Jul 26, 2023 | 3.950 | 3.980 | 3.880 | 3.920 | 2.919 | 11,178,491 |
| Jul 25, 2023 | 3.920 | 3.990 | 3.860 | 3.980 | 2.964 | 19,123,330 |
| Jul 24, 2023 | 3.940 | 3.950 | 3.860 | 3.860 | 2.874 | 14,278,000 |
| Jul 21, 2023 | 3.840 | 3.950 | 3.840 | 3.940 | 2.934 | 13,727,631 |
| Jul 20, 2023 | 3.980 | 3.980 | 3.830 | 3.860 | 2.874 | 18,463,716 |
| Jul 19, 2023 | 3.990 | 4.030 | 3.910 | 3.950 | 2.941 | 24,567,000 |
| Jul 18, 2023 | 4.060 | 4.080 | 3.950 | 4.020 | 2.994 | 15,186,000 |
| Jul 14, 2023 | 4.000 | 4.040 | 3.970 | 3.990 | 2.971 | 8,244,000 |
| Jul 13, 2023 | 4.000 | 4.080 | 3.950 | 4.020 | 2.994 | 17,291,496 |
| Jul 12, 2023 | 4.060 | 4.070 | 3.960 | 3.990 | 2.971 | 29,102,998 |
| Jul 11, 2023 | 3.950 | 4.090 | 3.890 | 4.000 | 2.979 | 33,217,238 |
| Jul 10, 2023 | 3.850 | 4.000 | 3.830 | 3.900 | 2.904 | 32,998,000 |
| Jul 7, 2023 | 3.800 | 3.900 | 3.740 | 3.790 | 2.822 | 36,043,974 |
| Jul 6, 2023 | 3.760 | 3.890 | 3.660 | 3.760 | 2.800 | 76,742,542 |
| Jul 5, 2023 | 3.340 | 3.420 | 3.240 | 3.270 | 2.435 | 9,486,000 |
| Jul 4, 2023 | 3.270 | 3.370 | 3.230 | 3.360 | 2.502 | 10,137,308 |
| Jul 3, 2023 | 3.220 | 3.300 | 3.130 | 3.270 | 2.435 | 20,668,551 |
| Jun 30, 2023 | 3.240 | 3.240 | 3.160 | 3.190 | 2.376 | 10,661,486 |
| Jun 29, 2023 | 3.230 | 3.260 | 3.170 | 3.230 | 2.405 | 22,104,652 |
| Jun 28, 2023 | 3.200 | 3.260 | 3.180 | 3.200 | 2.383 | 8,602,987 |
| Jun 27, 2023 | 3.180 | 3.260 | 3.130 | 3.210 | 2.390 | 12,468,000 |
| Jun 26, 2023 | 3.000 | 3.190 | 2.990 | 3.140 | 2.338 | 21,931,349 |
| Jun 23, 2023 | 3.040 | 3.040 | 2.920 | 2.930 | 2.182 | 6,250,830 |
| Jun 21, 2023 | 3.010 | 3.090 | 3.000 | 3.060 | 2.279 | 14,066,591 |
| Jun 20, 2023 | 3.070 | 3.110 | 3.030 | 3.050 | 2.271 | 8,754,871 |
| Jun 19, 2023 | 3.050 | 3.140 | 3.010 | 3.060 | 2.279 | 12,060,400 |
| Jun 16, 2023 | 3.030 | 3.120 | 3.020 | 3.050 | 2.271 | 19,144,000 |
| Jun 15, 2023 | 2.970 | 3.020 | 2.960 | 3.000 | 2.234 | 6,354,006 |
| Jun 14, 2023 | 3.030 | 3.050 | 2.960 | 2.990 | 2.227 | 3,050,742 |
| Jun 13, 2023 | 3.030 | 3.050 | 2.970 | 2.980 | 2.219 | 6,548,000 |
| Jun 12, 2023 | 3.000 | 3.060 | 3.000 | 3.040 | 2.264 | 4,376,147 |
| Jun 9, 2023 | 3.020 | 3.060 | 2.990 | 3.000 | 2.234 | 7,968,000 |
| Jun 8, 2023 | 3.050 | 3.060 | 2.980 | 3.010 | 2.241 | 7,732,000 |
| Jun 7, 2023 | 2.950 | 3.040 | 2.950 | 3.030 | 2.256 | 20,234,522 |
| Jun 6, 2023 | 3.000 | 3.030 | 2.940 | 2.950 | 2.197 | 7,100,000 |
| Jun 5, 2023 | 3.020 | 3.030 | 2.980 | 3.010 | 2.241 | 22,434,031 |
| Jun 2, 2023 | 3.000 | 3.060 | 2.940 | 3.020 | 2.249 | 15,390,616 |
| Jun 1, 2023 | 3.020 | 3.050 | 2.950 | 2.970 | 2.212 | 7,040,500 |
| May 31, 2023 | 3.020 | 3.190 | 2.970 | 3.010 | 2.241 | 80,309,000 |
| May 30, 2023 | 2.920 | 3.150 | 2.920 | 3.080 | 2.294 | 32,620,956 |
| May 29, 2023 | 3.240 | 3.250 | 2.870 | 2.910 | 2.167 | 32,000,000 |
| May 25, 2023 | 3.170 | 3.260 | 3.110 | 3.220 | 2.398 | 61,004,000 |
| May 24, 2023 | 3.240 | 3.280 | 3.150 | 3.190 | 2.376 | 19,270,000 |
| May 23, 2023 | 3.330 | 3.350 | 3.250 | 3.280 | 2.443 | 9,336,000 |
| May 22, 2023 | 3.310 | 3.360 | 3.260 | 3.350 | 2.495 | 7,982,000 |
| May 19, 2023 | 3.340 | 3.350 | 3.200 | 3.320 | 2.472 | 17,908,202 |
| May 18, 2023 | 3.400 | 3.490 | 3.300 | 3.340 | 2.487 | 9,884,000 |
| May 17, 2023 | 3.540 | 3.580 | 3.370 | 3.410 | 2.539 | 20,938,000 |
| May 16, 2023 | 3.590 | 3.600 | 3.470 | 3.570 | 2.659 | 16,712,000 |
| May 15, 2023 | 3.540 | 3.620 | 3.540 | 3.600 | 2.681 | 5,009,500 |
| May 12, 2023 | 3.640 | 3.660 | 3.560 | 3.580 | 2.666 | 43,647,414 |
| May 11, 2023 | 3.530 | 3.690 | 3.500 | 3.650 | 2.718 | 20,533,076 |
| May 10, 2023 | 3.350 | 3.530 | 3.330 | 3.510 | 2.614 | 17,192,851 |
| May 9, 2023 | 3.370 | 3.430 | 3.320 | 3.370 | 2.510 | 10,630,000 |
| May 8, 2023 | 3.300 | 3.390 | 3.300 | 3.360 | 2.502 | 10,806,000 |
| May 5, 2023 | 3.260 | 3.350 | 3.210 | 3.290 | 2.450 | 39,579,202 |
| May 4, 2023 | 3.300 | 3.300 | 3.250 | 3.290 | 2.450 | 6,698,000 |
| May 3, 2023 | 3.250 | 3.300 | 3.220 | 3.290 | 2.450 | 4,408,859 |
| May 2, 2023 | 3.280 | 3.320 | 3.220 | 3.280 | 2.443 | 6,159,220 |
| Apr 28, 2023 | 3.290 | 3.320 | 3.250 | 3.290 | 2.450 | 5,788,500 |
| Apr 27, 2023 | 3.260 | 3.300 | 3.210 | 3.260 | 2.428 | 4,918,000 |
| Apr 26, 2023 | 3.300 | 3.350 | 3.240 | 3.300 | 2.457 | 10,452,000 |
| Apr 25, 2023 | 3.180 | 3.310 | 3.140 | 3.280 | 2.443 | 20,350,002 |
| Apr 24, 2023 | 3.130 | 3.390 | 3.100 | 3.210 | 2.390 | 29,148,296 |
| Apr 21, 2023 | 2.990 | 3.120 | 2.960 | 3.050 | 2.271 | 17,678,000 |
| Apr 20, 2023 | 2.920 | 2.990 | 2.920 | 2.970 | 2.212 | 4,451,000 |
| Apr 19, 2023 | 2.960 | 2.990 | 2.920 | 2.970 | 2.212 | 7,969,000 |
Related Tickers
0489.HK Dongfeng Motor Group Company Limited
2.820
+0.71%
2333.HK Great Wall Motor Company Limited
11.020
-0.90%
1958.HK BAIC Motor Corporation Limited
2.140
-0.47%
2238.HK Guangzhou Automobile Group Co., Ltd.
3.110
-1.58%
GRV.F Great Wall Motor Company Limited
1.3032
-0.61%
1122.HK Qingling Motors Co., Ltd.
0.520
0.00%
9863.HK Zhejiang Leapmotor Technology Co., Ltd.
22.550
-3.01%
0175.HK Geely Automobile Holdings Limited
8.810
-2.65%
1585.HK Yadea Group Holdings Ltd.
13.220
-1.49%
02G.MU Guangzhou Automobile Group Co Ltd
0.3748
0.00%