Brilliance China Automotive Holdings Limited (HKG:1114)
Hong Kong · Delayed Price · Currency is HKD 4.120
+0.030 (0.73%)
Sep 30, 2025, 4:08 PM HKT
HKG:1114 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.15 | 4.17 | 4.06 | 4.12 | 4.12 | 0.73% | 36,795,000 |
| 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 |
| Sep 2, 2025 | 3.95 | 4.00 | 3.88 | 3.91 | 3.12 | -0.51% | 88,655,838 |
| Sep 1, 2025 | 4.01 | 4.01 | 3.91 | 3.93 | 3.14 | -1.26% | 59,055,700 |
| Aug 29, 2025 | 4.04 | 4.06 | 3.98 | 3.98 | 3.18 | -0.75% | 53,045,200 |
| Aug 28, 2025 | 4.03 | 4.05 | 3.94 | 4.01 | 3.20 | -0.50% | 46,260,560 |
| Aug 27, 2025 | 3.97 | 4.05 | 3.95 | 4.03 | 3.22 | 2.03% | 65,414,181 |
| Aug 26, 2025 | 4.01 | 4.11 | 3.91 | 3.95 | 3.15 | - | 97,869,726 |
| Aug 25, 2025 | 3.81 | 4.02 | 3.75 | 3.95 | 3.15 | 10.34% | 313,330,551 |
| Aug 22, 2025 | 3.61 | 3.65 | 3.55 | 3.58 | 2.86 | -0.83% | 37,771,852 |
| Aug 21, 2025 | 3.64 | 3.68 | 3.59 | 3.61 | 2.88 | -0.82% | 42,895,940 |
| Aug 20, 2025 | 3.62 | 3.65 | 3.56 | 3.64 | 2.91 | 1.39% | 21,215,778 |
| Aug 19, 2025 | 3.63 | 3.65 | 3.58 | 3.59 | 2.87 | - | 29,539,799 |
| Aug 18, 2025 | 3.54 | 3.62 | 3.53 | 3.59 | 2.87 | 1.13% | 33,138,328 |
| Aug 15, 2025 | 3.55 | 3.60 | 3.52 | 3.55 | 2.83 | - | 24,825,206 |
| Aug 14, 2025 | 3.59 | 3.59 | 3.48 | 3.55 | 2.83 | -0.84% | 29,859,220 |
| Aug 13, 2025 | 3.61 | 3.66 | 3.56 | 3.58 | 2.86 | -0.83% | 43,715,984 |
| Aug 12, 2025 | 3.42 | 3.70 | 3.39 | 3.61 | 2.88 | 7.44% | 154,859,763 |
| Aug 11, 2025 | 3.35 | 3.42 | 3.33 | 3.36 | 2.68 | 0.30% | 27,398,000 |
| Aug 8, 2025 | 3.31 | 3.38 | 3.30 | 3.35 | 2.67 | 0.90% | 21,957,000 |
| Aug 7, 2025 | 3.35 | 3.35 | 3.28 | 3.32 | 2.65 | -0.30% | 18,126,151 |
| Aug 6, 2025 | 3.29 | 3.38 | 3.27 | 3.33 | 2.66 | 2.15% | 45,656,000 |
| Aug 5, 2025 | 3.20 | 3.40 | 3.20 | 3.26 | 2.60 | 2.19% | 65,582,469 |
| Aug 4, 2025 | 3.10 | 3.20 | 3.07 | 3.19 | 2.55 | 3.24% | 46,600,000 |
| Aug 1, 2025 | 3.14 | 3.20 | 3.05 | 3.09 | 2.47 | -1.28% | 30,946,003 |
| Jul 31, 2025 | 3.04 | 3.15 | 2.96 | 3.13 | 2.50 | 2.29% | 68,668,000 |
| Jul 30, 2025 | 3.05 | 3.07 | 3.01 | 3.06 | 2.44 | - | 18,188,000 |
| Jul 29, 2025 | 3.05 | 3.14 | 3.03 | 3.06 | 2.44 | 0.33% | 14,966,978 |
| Jul 28, 2025 | 3.08 | 3.08 | 3.02 | 3.05 | 2.44 | -0.97% | 24,600,000 |
| Jul 25, 2025 | 3.15 | 3.16 | 3.06 | 3.08 | 2.46 | -2.53% | 21,984,000 |
| Jul 24, 2025 | 3.14 | 3.17 | 3.13 | 3.16 | 2.52 | 1.28% | 12,494,000 |
| Jul 23, 2025 | 3.09 | 3.19 | 3.09 | 3.12 | 2.49 | 1.63% | 26,754,528 |