Brilliance China Automotive Holdings Limited (HKG:1114)
Hong Kong · Delayed Price · Currency is HKD 3.590
-0.020 (-0.55%)
Nov 14, 2025, 4:08 PM HKT
HKG:1114 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 3.60 | 3.65 | 3.57 | 3.59 | 3.59 | -0.55% | 14,796,200 |
| Nov 13, 2025 | 3.58 | 3.63 | 3.58 | 3.61 | 3.61 | - | 21,749,141 |
| Nov 12, 2025 | 3.69 | 3.70 | 3.58 | 3.61 | 3.61 | -1.90% | 48,628,556 |
| Nov 11, 2025 | 3.71 | 3.72 | 3.62 | 3.68 | 3.68 | -0.81% | 40,707,667 |
| Nov 10, 2025 | 3.74 | 3.77 | 3.68 | 3.71 | 3.71 | -0.27% | 25,437,547 |
| Nov 7, 2025 | 3.80 | 3.80 | 3.67 | 3.72 | 3.72 | -1.59% | 32,716,134 |
| Nov 6, 2025 | 3.84 | 3.86 | 3.76 | 3.78 | 3.78 | -1.05% | 25,878,000 |
| Nov 5, 2025 | 3.82 | 3.84 | 3.77 | 3.82 | 3.82 | -0.52% | 15,387,224 |
| Nov 4, 2025 | 3.89 | 3.90 | 3.83 | 3.84 | 3.84 | -1.03% | 11,559,899 |
| Nov 3, 2025 | 3.82 | 3.90 | 3.80 | 3.88 | 3.88 | 1.57% | 12,088,000 |
| Oct 31, 2025 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | -0.52% | 20,003,555 |
| Oct 30, 2025 | 3.93 | 3.96 | 3.81 | 3.84 | 3.84 | -2.29% | 20,185,467 |
| Oct 28, 2025 | 3.86 | 3.96 | 3.85 | 3.93 | 3.93 | 1.81% | 21,414,882 |
| Oct 27, 2025 | 3.86 | 3.89 | 3.82 | 3.86 | 3.86 | 0.78% | 13,867,990 |
| Oct 24, 2025 | 3.84 | 3.88 | 3.80 | 3.83 | 3.83 | - | 12,078,000 |
| Oct 23, 2025 | 3.86 | 3.86 | 3.75 | 3.83 | 3.83 | -0.52% | 17,806,407 |
| Oct 22, 2025 | 3.89 | 3.89 | 3.83 | 3.85 | 3.85 | -1.03% | 18,038,533 |
| Oct 21, 2025 | 3.88 | 3.96 | 3.86 | 3.89 | 3.89 | 0.52% | 16,964,010 |
| Oct 20, 2025 | 3.87 | 3.89 | 3.84 | 3.87 | 3.87 | 1.04% | 10,174,000 |
| Oct 17, 2025 | 3.93 | 3.96 | 3.80 | 3.83 | 3.83 | -2.54% | 25,235,099 |
| Oct 16, 2025 | 3.89 | 3.94 | 3.86 | 3.93 | 3.93 | 0.77% | 25,182,000 |
| Oct 15, 2025 | 3.84 | 3.96 | 3.79 | 3.90 | 3.90 | 2.90% | 31,471,282 |
| Oct 14, 2025 | 3.95 | 3.99 | 3.74 | 3.79 | 3.79 | -4.05% | 55,197,634 |
| Oct 13, 2025 | 3.85 | 4.03 | 3.83 | 3.95 | 3.95 | -1.25% | 44,846,000 |
| Oct 10, 2025 | 4.11 | 4.13 | 3.95 | 4.00 | 4.00 | -4.08% | 49,140,725 |
| Oct 9, 2025 | 4.19 | 4.20 | 4.09 | 4.17 | 4.17 | -1.65% | 67,015,346 |
| Oct 8, 2025 | 4.27 | 4.30 | 4.18 | 4.24 | 4.24 | -0.70% | 11,630,616 |
| Oct 6, 2025 | 4.25 | 4.28 | 4.18 | 4.27 | 4.27 | 0.47% | 11,632,000 |
| Oct 3, 2025 | 4.19 | 4.29 | 4.15 | 4.25 | 4.25 | 1.43% | 14,113,752 |
| Oct 2, 2025 | 4.17 | 4.20 | 4.06 | 4.19 | 4.19 | 1.70% | 21,452,702 |
| Sep 30, 2025 | 4.15 | 4.17 | 4.06 | 4.12 | 4.12 | 0.73% | 38,079,000 |
| Sep 29, 2025 | 4.04 | 4.12 | 4.00 | 4.09 | 4.09 | 2.76% | 36,122,995 |
| Sep 26, 2025 | 3.87 | 4.03 | 3.85 | 3.98 | 3.98 | 2.84% | 46,338,634 |
| Sep 25, 2025 | 3.86 | 3.91 | 3.82 | 3.87 | 3.87 | 0.78% | 22,406,000 |
| Sep 24, 2025 | 3.86 | 3.88 | 3.79 | 3.84 | 3.84 | -1.03% | 26,300,000 |
| Sep 23, 2025 | 3.85 | 3.90 | 3.80 | 3.88 | 3.88 | 0.52% | 27,620,000 |
| Sep 22, 2025 | 3.80 | 3.90 | 3.76 | 3.86 | 3.86 | 1.85% | 39,048,444 |
| Sep 19, 2025 | 3.76 | 3.84 | 3.76 | 3.79 | 3.79 | 1.61% | 33,996,514 |
| Sep 18, 2025 | 3.68 | 3.79 | 3.64 | 3.73 | 3.73 | 1.08% | 37,623,680 |
| Sep 17, 2025 | 3.74 | 3.75 | 3.67 | 3.69 | 3.69 | -0.81% | 28,592,938 |
| Sep 16, 2025 | 3.72 | 3.75 | 3.68 | 3.72 | 3.72 | - | 24,735,800 |
| Sep 15, 2025 | 3.62 | 3.72 | 3.56 | 3.72 | 3.72 | 3.05% | 31,925,078 |
| Sep 12, 2025 | 3.59 | 3.62 | 3.55 | 3.61 | 3.61 | 1.69% | 28,378,000 |
| Sep 11, 2025 | 3.63 | 3.66 | 3.52 | 3.55 | 3.55 | -3.27% | 49,932,682 |
| Sep 10, 2025 | 3.70 | 3.70 | 3.58 | 3.67 | 3.67 | 0.27% | 26,374,714 |
| Sep 9, 2025 | 3.81 | 3.82 | 3.64 | 3.66 | 3.66 | -1.61% | 52,938,000 |
| Sep 8, 2025 | 3.52 | 3.80 | 3.52 | 3.72 | 3.72 | 5.38% | 77,023,700 |
| Sep 5, 2025 | 3.32 | 3.56 | 3.31 | 3.53 | 3.53 | 6.97% | 141,128,705 |
| Sep 4, 2025 | 3.26 | 3.41 | 3.26 | 3.30 | 3.30 | -16.88% | 188,429,872 |
| Sep 3, 2025 | 3.92 | 3.98 | 3.86 | 3.97 | 3.17 | 1.53% | 154,044,073 |