HKSE - Delayed Quote HKD

BAIC Motor Corporation Limited (1958.HK)

Compare
2.340 -0.070 (-2.90%)
At close: 4:08:10 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Dec 17, 2024 2.410 2.410 2.340 2.340 2.340 9,687,500
Dec 16, 2024 2.390 2.470 2.390 2.410 2.410 18,080,500
Dec 13, 2024 2.370 2.420 2.330 2.410 2.410 19,379,500
Dec 12, 2024 2.380 2.430 2.360 2.390 2.390 12,612,665
Dec 11, 2024 2.340 2.390 2.330 2.370 2.370 13,644,857
Dec 10, 2024 2.460 2.480 2.320 2.340 2.340 21,668,000
Dec 9, 2024 2.340 2.420 2.330 2.420 2.420 17,221,272
Dec 6, 2024 2.360 2.360 2.310 2.340 2.340 8,943,000
Dec 5, 2024 2.340 2.350 2.300 2.340 2.340 6,329,800
Dec 4, 2024 2.380 2.410 2.320 2.330 2.330 13,464,500
Dec 3, 2024 2.410 2.440 2.370 2.400 2.400 13,984,045
Dec 2, 2024 2.240 2.430 2.240 2.420 2.420 37,407,500
Nov 29, 2024 2.180 2.260 2.180 2.240 2.240 9,206,000
Nov 28, 2024 2.230 2.230 2.180 2.190 2.190 5,935,500
Nov 27, 2024 2.240 2.240 2.180 2.230 2.230 15,713,000
Nov 26, 2024 2.330 2.330 2.220 2.240 2.240 12,795,500
Nov 25, 2024 2.310 2.340 2.260 2.330 2.330 21,370,000
Nov 22, 2024 2.450 2.450 2.260 2.290 2.290 19,902,000
Nov 21, 2024 2.300 2.520 2.300 2.420 2.420 41,830,000
Nov 20, 2024 2.290 2.360 2.230 2.340 2.340 37,776,000
Nov 19, 2024 2.310 2.310 2.240 2.270 2.270 9,031,450
Nov 18, 2024 2.220 2.350 2.210 2.280 2.280 16,884,000
Nov 15, 2024 2.230 2.260 2.190 2.210 2.210 11,405,500
Nov 14, 2024 2.270 2.320 2.200 2.200 2.200 18,382,450
Nov 13, 2024 2.320 2.360 2.240 2.270 2.270 22,059,500
Nov 12, 2024 2.220 2.370 2.220 2.310 2.310 52,142,746
Nov 11, 2024 2.220 2.230 2.170 2.230 2.230 19,559,500
Nov 8, 2024 2.210 2.250 2.200 2.230 2.230 18,174,000
Nov 7, 2024 2.160 2.220 2.130 2.220 2.220 13,722,500
Nov 6, 2024 2.160 2.190 2.140 2.170 2.170 14,156,500
Nov 5, 2024 2.100 2.160 2.100 2.160 2.160 17,990,281
Nov 4, 2024 2.140 2.140 2.060 2.100 2.100 24,844,900
Nov 1, 2024 2.150 2.150 2.100 2.110 2.110 12,747,000
Oct 31, 2024 2.160 2.220 2.130 2.150 2.150 16,854,827
Oct 30, 2024 2.150 2.180 2.120 2.150 2.150 14,771,827
Oct 29, 2024 2.110 2.170 2.100 2.150 2.150 21,219,500
Oct 28, 2024 2.060 2.090 2.040 2.080 2.080 9,196,500
Oct 25, 2024 2.060 2.080 2.030 2.060 2.060 6,677,500
Oct 24, 2024 2.090 2.090 2.040 2.040 2.040 5,874,500
Oct 23, 2024 2.080 2.120 2.060 2.080 2.080 12,311,904
Oct 22, 2024 2.040 2.090 2.040 2.070 2.070 9,542,100
Oct 21, 2024 2.060 2.090 2.040 2.040 2.040 9,738,000
Oct 18, 2024 2.000 2.070 1.980 2.050 2.050 16,714,500
Oct 17, 2024 2.050 2.060 1.980 1.980 1.980 14,314,609
Oct 16, 2024 1.990 2.060 1.990 2.000 2.000 16,770,109
Oct 15, 2024 2.110 2.110 1.990 1.990 1.990 19,789,500
Oct 14, 2024 2.180 2.200 2.060 2.090 2.090 17,115,027
Oct 10, 2024 2.070 2.200 2.040 2.150 2.150 31,147,404
Oct 9, 2024 2.220 2.240 2.010 2.030 2.030 38,084,023
Oct 8, 2024 2.520 2.560 2.150 2.190 2.190 85,984,000
Oct 7, 2024 2.290 2.480 2.290 2.470 2.470 43,326,503
Oct 4, 2024 2.150 2.230 2.120 2.210 2.210 17,734,000
Oct 3, 2024 2.260 2.300 2.080 2.170 2.170 14,126,000
Oct 2, 2024 2.250 2.300 2.170 2.260 2.260 24,451,497
Sep 30, 2024 2.150 2.250 2.100 2.250 2.250 43,822,333
Sep 27, 2024 2.020 2.100 2.010 2.090 2.090 27,556,000
Sep 26, 2024 1.870 1.980 1.860 1.980 1.980 23,925,500
Sep 25, 2024 1.920 1.940 1.860 1.860 1.860 15,343,000
Sep 24, 2024 1.800 1.880 1.800 1.880 1.880 14,747,115
Sep 23, 2024 1.840 1.840 1.800 1.800 1.800 5,604,500
Sep 20, 2024 1.810 1.840 1.800 1.830 1.830 11,938,415
Sep 19, 2024 1.800 1.820 1.770 1.810 1.810 9,232,500
Sep 17, 2024 1.800 1.810 1.780 1.790 1.790 1,475,500
Sep 16, 2024 1.790 1.810 1.760 1.800 1.800 1,565,000
Sep 13, 2024 1.770 1.790 1.760 1.770 1.770 3,627,500
Sep 12, 2024 1.750 1.770 1.740 1.760 1.760 6,514,000
Sep 11, 2024 1.790 1.810 1.730 1.740 1.740 12,177,949
Sep 10, 2024 1.810 1.820 1.790 1.800 1.800 5,116,000
Sep 9, 2024 1.810 1.820 1.790 1.810 1.810 7,659,500
Sep 5, 2024 1.820 1.840 1.790 1.820 1.820 4,730,500
Sep 4, 2024 1.820 1.840 1.780 1.800 1.800 6,802,000
Sep 3, 2024 1.840 1.860 1.820 1.840 1.840 3,497,661
Sep 2, 2024 1.870 1.870 1.820 1.860 1.860 4,448,846
Aug 30, 2024 1.870 1.890 1.830 1.850 1.850 7,412,492
Aug 29, 2024 1.800 1.850 1.770 1.850 1.850 6,280,500
Aug 28, 2024 1.880 1.880 1.790 1.800 1.800 12,723,000
Aug 27, 2024 1.900 1.900 1.830 1.880 1.880 6,302,850
Aug 26, 2024 1.890 1.900 1.870 1.870 1.870 5,455,500
Aug 23, 2024 1.900 1.900 1.850 1.870 1.870 8,340,382
Aug 22, 2024 1.950 1.970 1.900 1.910 1.910 5,217,000
Aug 21, 2024 1.950 1.960 1.930 1.950 1.950 2,784,000
Aug 20, 2024 1.970 2.000 1.940 1.960 1.960 3,464,610
Aug 19, 2024 1.920 2.010 1.920 1.970 1.970 6,119,000
Aug 16, 2024 1.950 1.980 1.930 1.940 1.940 6,147,500
Aug 15, 2024 1.950 1.970 1.910 1.940 1.940 12,594,000
Aug 14, 2024 1.970 1.970 1.930 1.950 1.950 4,884,500
Aug 13, 2024 1.990 1.990 1.950 1.960 1.960 7,186,548
Aug 12, 2024 2.030 2.040 1.990 1.990 1.990 3,593,500
Aug 9, 2024 2.070 2.070 2.020 2.030 2.030 4,879,500
Aug 8, 2024 2.030 2.030 1.990 2.020 2.020 4,739,512
Aug 7, 2024 2.060 2.060 2.010 2.030 2.030 7,213,000
Aug 6, 2024 2.030 2.050 2.000 2.040 2.040 4,281,000
Aug 5, 2024 2.080 2.080 1.980 2.010 2.010 9,092,902
Aug 2, 2024 2.140 2.140 2.070 2.080 2.080 5,570,500
Aug 1, 2024 2.120 2.170 2.110 2.120 2.120 6,365,695
Jul 31, 2024 2.070 2.130 2.050 2.110 2.110 5,349,000
Jul 30, 2024 2.070 2.080 2.030 2.050 2.050 3,092,000
Jul 29, 2024 2.080 2.100 2.070 2.080 2.080 3,842,500
Jul 26, 2024 2.090 2.110 2.040 2.080 2.080 4,256,916
Jul 25, 2024 2.090 2.100 2.030 2.050 2.050 9,698,000
Jul 24, 2024 2.110 2.130 2.080 2.120 2.120 4,717,600
Jul 23, 2024 2.150 2.170 2.100 2.110 2.110 2,987,000
Jul 22, 2024 2.160 2.160 2.100 2.140 2.140 3,631,500
Jul 19, 2024 2.190 2.190 2.130 2.150 2.150 4,467,000
Jul 18, 2024 2.170 2.210 2.140 2.200 2.200 4,834,500
Jul 17, 2024 2.250 2.250 2.160 2.180 2.180 8,562,043
Jul 16, 2024 2.220 2.240 2.200 2.230 2.230 6,667,637
Jul 15, 2024 2.270 2.310 2.210 2.240 2.240 10,717,000
Jul 12, 2024 2.210 2.330 2.210 2.290 2.290 20,076,600
Jul 11, 2024 2.130 2.230 2.120 2.220 2.220 18,040,474
Jul 10, 2024 2.140 2.160 2.110 2.120 2.120 10,288,000
Jul 9, 2024 2.150 2.170 2.120 2.160 2.160 5,890,300
Jul 8, 2024 2.200 2.200 2.130 2.140 2.140 7,777,884
Jul 5, 2024 2.160 2.220 2.140 2.200 2.200 10,141,500
Jul 4, 2024 2.170 2.210 2.160 2.170 2.170 9,180,000
Jul 3, 2024 2.050 2.220 2.050 2.170 2.170 26,235,670
Jul 2, 2024 2.020 2.070 2.000 2.030 2.030 11,360,700
Jun 28, 2024 1.960 2.020 1.960 2.000 2.000 5,869,000
Jun 27, 2024 2.000 2.020 1.960 1.970 1.970 10,477,000
Jun 26, 2024 0.143 Dividend
Jun 26, 2024 2.020 2.030 1.970 2.020 2.020 15,066,500
Jun 25, 2024 2.080 2.150 2.090 2.140 1.997 7,758,500
Jun 24, 2024 2.130 2.140 2.070 2.100 1.960 14,971,000
Jun 21, 2024 2.160 2.170 2.120 2.140 1.997 8,723,000
Jun 20, 2024 2.190 2.200 2.160 2.160 2.016 4,982,000
Jun 19, 2024 2.130 2.200 2.140 2.190 2.044 5,519,000
Jun 18, 2024 2.130 2.180 2.120 2.130 1.988 16,546,000
Jun 17, 2024 2.150 2.170 2.120 2.120 1.979 5,756,500
Jun 14, 2024 2.140 2.170 2.120 2.140 1.997 7,624,500
Jun 13, 2024 2.140 2.170 2.120 2.150 2.007 9,748,500
Jun 12, 2024 2.140 2.150 2.110 2.140 1.997 4,917,042
Jun 11, 2024 2.170 2.190 2.120 2.140 1.997 9,168,000
Jun 7, 2024 2.170 2.200 2.170 2.190 2.044 3,518,496
Jun 6, 2024 2.220 2.240 2.160 2.170 2.025 8,899,500
Jun 5, 2024 2.230 2.260 2.220 2.220 2.072 8,243,000
Jun 4, 2024 2.260 2.260 2.230 2.230 2.081 6,720,200
Jun 3, 2024 2.230 2.300 2.230 2.260 2.109 9,035,500
May 31, 2024 2.240 2.270 2.210 2.220 2.072 29,139,960
May 30, 2024 2.240 2.280 2.220 2.220 2.072 7,727,000
May 29, 2024 2.260 2.280 2.220 2.260 2.109 10,365,500
May 28, 2024 2.270 2.290 2.260 2.270 2.119 6,521,500
May 27, 2024 2.220 2.280 2.220 2.270 2.119 8,054,000
May 24, 2024 2.270 2.290 2.210 2.230 2.081 6,745,500
May 23, 2024 2.310 2.350 2.270 2.280 2.128 8,002,500
May 22, 2024 2.280 2.350 2.280 2.330 2.175 6,677,000
May 21, 2024 2.340 2.370 2.290 2.290 2.137 8,321,500
May 20, 2024 2.350 2.410 2.350 2.350 2.193 12,613,500
May 17, 2024 2.320 2.360 2.310 2.350 2.193 12,334,500
May 16, 2024 2.320 2.330 2.280 2.310 2.156 11,928,527
May 14, 2024 2.300 2.330 2.300 2.310 2.156 10,988,000
May 13, 2024 2.300 2.310 2.260 2.300 2.147 7,566,122
May 10, 2024 2.250 2.300 2.230 2.290 2.137 11,846,517
May 9, 2024 2.190 2.240 2.180 2.230 2.081 7,717,404
May 8, 2024 2.260 2.260 2.190 2.190 2.044 9,777,829
May 7, 2024 2.290 2.290 2.230 2.250 2.100 9,028,500
May 6, 2024 2.320 2.320 2.240 2.270 2.119 14,824,000
May 3, 2024 2.300 2.320 2.270 2.290 2.137 6,897,152
May 2, 2024 2.110 2.280 2.110 2.270 2.119 6,540,000
Apr 30, 2024 2.280 2.300 2.220 2.240 2.091 8,111,000
Apr 29, 2024 2.260 2.310 2.240 2.280 2.128 12,528,500
Apr 26, 2024 2.190 2.260 2.190 2.240 2.091 11,447,259
Apr 25, 2024 2.180 2.260 2.180 2.200 2.053 9,196,500
Apr 24, 2024 2.180 2.230 2.130 2.220 2.072 12,027,000
Apr 23, 2024 2.140 2.170 2.130 2.160 2.016 4,451,500
Apr 22, 2024 2.150 2.180 2.130 2.130 1.988 7,415,500
Apr 19, 2024 2.160 2.160 2.120 2.140 1.997 5,686,500
Apr 18, 2024 2.150 2.200 2.140 2.150 2.007 8,167,000
Apr 17, 2024 2.190 2.200 2.150 2.170 2.025 11,493,500
Apr 16, 2024 2.250 2.260 2.160 2.170 2.025 9,974,900
Apr 15, 2024 2.230 2.310 2.220 2.280 2.128 15,033,500
Apr 12, 2024 2.310 2.320 2.230 2.240 2.091 14,474,000
Apr 11, 2024 2.270 2.350 2.270 2.320 2.165 12,476,557
Apr 10, 2024 2.270 2.320 2.270 2.290 2.137 18,189,000
Apr 9, 2024 2.250 2.280 2.240 2.260 2.109 10,720,590
Apr 8, 2024 2.180 2.270 2.180 2.250 2.100 15,900,239
Apr 5, 2024 2.210 2.230 2.150 2.180 2.035 8,130,000
Apr 3, 2024 2.240 2.240 2.180 2.210 2.063 21,009,729
Apr 2, 2024 2.190 2.290 2.180 2.260 2.109 31,827,500
Mar 28, 2024 2.130 2.190 2.110 2.140 1.997 15,461,500
Mar 27, 2024 2.180 2.190 2.140 2.140 1.997 23,629,936
Mar 26, 2024 2.290 2.300 2.180 2.190 2.044 40,242,000
Mar 25, 2024 2.450 2.470 2.270 2.300 2.147 94,690,624
Mar 22, 2024 2.710 2.740 2.630 2.710 2.529 18,106,500
Mar 21, 2024 2.580 2.740 2.550 2.720 2.539 24,031,202
Mar 20, 2024 2.680 2.680 2.540 2.570 2.399 21,347,500
Mar 19, 2024 2.730 2.740 2.630 2.670 2.492 14,180,063
Mar 18, 2024 2.650 2.820 2.570 2.720 2.539 59,689,964
Mar 15, 2024 2.440 2.700 2.430 2.650 2.473 69,395,132
Mar 14, 2024 2.500 2.520 2.430 2.480 2.315 13,706,500
Mar 13, 2024 2.390 2.480 2.390 2.470 2.305 19,659,049
Mar 12, 2024 2.330 2.390 2.310 2.370 2.212 11,561,118
Mar 11, 2024 2.400 2.400 2.280 2.320 2.165 16,565,500
Mar 8, 2024 2.360 2.400 2.360 2.390 2.231 5,178,000
Mar 7, 2024 2.350 2.400 2.330 2.360 2.203 9,619,000
Mar 6, 2024 2.320 2.370 2.320 2.340 2.184 6,479,000
Mar 5, 2024 2.320 2.370 2.310 2.330 2.175 9,760,624
Mar 4, 2024 2.390 2.400 2.330 2.340 2.184 7,083,000
Mar 1, 2024 2.340 2.410 2.330 2.390 2.231 11,463,694
Feb 29, 2024 2.310 2.360 2.300 2.340 2.184 9,125,500
Feb 28, 2024 2.370 2.370 2.290 2.300 2.147 12,366,666
Feb 27, 2024 2.350 2.380 2.310 2.350 2.193 10,732,000
Feb 26, 2024 2.270 2.370 2.270 2.330 2.175 16,767,000
Feb 23, 2024 2.270 2.290 2.250 2.270 2.119 10,613,500
Feb 22, 2024 2.230 2.280 2.210 2.280 2.128 11,791,000
Feb 21, 2024 2.200 2.260 2.180 2.230 2.081 11,540,000
Feb 20, 2024 2.150 2.210 2.100 2.200 2.053 12,812,703
Feb 19, 2024 2.130 2.160 2.110 2.140 1.997 6,052,000
Feb 16, 2024 2.080 2.130 2.030 2.120 1.979 5,108,000
Feb 15, 2024 2.110 2.110 2.030 2.050 1.913 2,542,299
Feb 14, 2024 2.120 2.120 1.990 2.090 1.951 10,060,000
Feb 9, 2024 2.140 2.140 2.140 2.140 1.997 -
Feb 8, 2024 2.120 2.180 2.120 2.170 2.025 7,030,954
Feb 7, 2024 2.140 2.160 2.100 2.120 1.979 6,669,083
Feb 6, 2024 2.060 2.140 2.060 2.120 1.979 10,994,000
Feb 5, 2024 2.070 2.090 2.020 2.060 1.923 6,736,902
Feb 2, 2024 2.100 2.150 2.050 2.080 1.941 10,498,000
Feb 1, 2024 2.070 2.140 2.060 2.070 1.932 5,822,000
Jan 31, 2024 2.080 2.120 2.050 2.080 1.941 8,920,000
Jan 30, 2024 2.090 2.100 2.050 2.070 1.932 5,078,500
Jan 29, 2024 2.110 2.140 2.090 2.100 1.960 5,858,000
Jan 26, 2024 2.170 2.170 2.090 2.090 1.951 6,381,600
Jan 25, 2024 2.100 2.170 2.100 2.160 2.016 12,221,037
Jan 24, 2024 2.080 2.120 2.020 2.100 1.960 7,740,500
Jan 23, 2024 2.000 2.060 1.980 2.050 1.913 7,972,000
Jan 22, 2024 2.040 2.050 1.940 1.970 1.839 9,481,000
Jan 19, 2024 2.060 2.070 2.010 2.040 1.904 6,942,817
Jan 18, 2024 2.050 2.070 2.020 2.060 1.923 8,732,000
Jan 17, 2024 2.140 2.140 2.030 2.050 1.913 18,200,750
Jan 16, 2024 2.160 2.210 2.140 2.140 1.997 6,566,856
Jan 15, 2024 2.110 2.110 2.110 2.110 1.969 -
Jan 12, 2024 2.120 2.170 2.100 2.120 1.979 5,901,500
Jan 11, 2024 2.090 2.170 2.070 2.130 1.988 7,817,053
Jan 10, 2024 2.110 2.110 2.060 2.080 1.941 3,898,000
Jan 9, 2024 2.090 2.110 2.060 2.100 1.960 6,591,000
Jan 8, 2024 2.120 2.120 2.050 2.070 1.932 17,437,500
Jan 5, 2024 2.130 2.140 2.100 2.110 1.969 11,094,000
Jan 4, 2024 2.190 2.190 2.120 2.130 1.988 13,814,789
Jan 3, 2024 2.230 2.230 2.160 2.180 2.035 17,166,000
Jan 2, 2024 2.290 2.290 2.210 2.250 2.100 12,188,000
Dec 29, 2023 2.250 2.290 2.230 2.280 2.128 6,267,000
Dec 28, 2023 2.170 2.250 2.160 2.240 2.091 10,861,500
Dec 27, 2023 2.180 2.190 2.160 2.170 2.025 4,306,355
Dec 22, 2023 2.190 2.190 2.140 2.170 2.025 6,715,500
Dec 21, 2023 2.170 2.200 2.150 2.190 2.044 6,156,500
Dec 20, 2023 2.200 2.210 2.170 2.190 2.044 7,787,646
Dec 19, 2023 2.200 2.200 2.150 2.170 2.025 8,605,390
Dec 18, 2023 2.220 2.230 2.180 2.210 2.063 7,611,500

Related Tickers

0489.HK DONGFENG GROUP
4.110
-2.38%
 
2238.HK Guangzhou Automobile Group Co., Ltd.
3.590
+1.41%
 
0FM1.IL Piaggio & C. SpA
2.1270
-0.19%
 
A5SA.HM Aston Martin Lagonda Global Holdings PLC
1.2610
+2.52%
 
TL0.SG Tesla Inc
452.90
+3.45%
 
BMW3.F Bayerische Motoren Werke Aktiengesellschaft
72.75
+0.55%
 
TOMA.F Toyota Motor Corporation
163.00
-1.21%
 
TOMA.SG Toyota Motor Corp
164.00
-1.20%
 
7261.T Mazda Motor Corporation
957.90
-1.27%
 
BMW.VI Bayerische Motoren Werke Aktiengesellschaft
78.26
+1.03%