Brilliance China Automotive Holdings Limited (HKG:1114)
Hong Kong · Delayed Price · Currency is HKD 3.660
+0.010 (0.27%)
Sep 10, 2025, 1:45 PM HKT
HKG:1114 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.81 | 3.82 | 3.64 | 3.66 | 3.66 | -1.61% | 52,948,000 |
| 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 |
| Jul 22, 2025 | 3.10 | 3.11 | 3.05 | 3.07 | 2.45 | -1.29% | 29,210,000 |
| Jul 21, 2025 | 3.09 | 3.11 | 3.04 | 3.11 | 2.48 | 0.65% | 28,072,000 |
| Jul 18, 2025 | 3.09 | 3.16 | 3.06 | 3.09 | 2.47 | 0.32% | 22,816,000 |
| Jul 17, 2025 | 3.21 | 3.23 | 3.03 | 3.08 | 2.46 | -4.05% | 42,355,856 |
| Jul 16, 2025 | 3.22 | 3.25 | 3.16 | 3.21 | 2.56 | - | 21,547,418 |
| Jul 15, 2025 | 3.16 | 3.22 | 3.14 | 3.21 | 2.56 | 1.90% | 21,519,686 |
| Jul 14, 2025 | 3.16 | 3.20 | 3.13 | 3.15 | 2.52 | 0.64% | 15,640,005 |
| Jul 11, 2025 | 3.14 | 3.16 | 3.12 | 3.13 | 2.50 | 0.32% | 14,994,352 |
| Jul 10, 2025 | 3.20 | 3.20 | 3.09 | 3.12 | 2.49 | -2.50% | 20,637,624 |
| Jul 9, 2025 | 3.16 | 3.24 | 3.12 | 3.20 | 2.56 | 1.59% | 22,028,738 |
| Jul 8, 2025 | 3.21 | 3.21 | 3.13 | 3.15 | 2.52 | -1.87% | 14,762,470 |
| Jul 7, 2025 | 3.25 | 3.25 | 3.18 | 3.21 | 2.56 | -1.23% | 11,508,003 |
| Jul 4, 2025 | 3.27 | 3.29 | 3.20 | 3.25 | 2.60 | -0.31% | 11,994,000 |
| Jul 3, 2025 | 3.25 | 3.30 | 3.22 | 3.26 | 2.60 | 0.62% | 13,093,367 |
| Jul 2, 2025 | 3.18 | 3.25 | 3.15 | 3.24 | 2.59 | 1.89% | 15,947,030 |