BAIC Motor Corporation Limited (HKG:1958)
Hong Kong · Delayed Price · Currency is HKD 2.050
+0.040 (1.99%)
Sep 10, 2025, 1:45 PM HKT
BAIC Motor Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.01 | 2.04 | 2.01 | 2.01 | 2.01 | - | 11,834,500 |
| Sep 8, 2025 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.99% | 15,952,000 |
| Sep 5, 2025 | 1.98 | 2.03 | 1.98 | 2.03 | 2.03 | 3.05% | 19,841,000 |
| Sep 4, 2025 | 2.01 | 2.02 | 1.97 | 1.97 | 1.97 | -1.99% | 19,380,500 |
| Sep 3, 2025 | 2.04 | 2.06 | 2.00 | 2.01 | 2.01 | -1.47% | 14,490,000 |
| Sep 2, 2025 | 2.06 | 2.08 | 2.03 | 2.04 | 2.04 | -0.49% | 16,150,000 |
| Sep 1, 2025 | 2.05 | 2.07 | 2.03 | 2.05 | 2.05 | - | 13,360,745 |
| Aug 29, 2025 | 2.09 | 2.12 | 2.05 | 2.05 | 2.05 | -1.44% | 18,900,125 |
| Aug 28, 2025 | 2.16 | 2.16 | 2.03 | 2.08 | 2.08 | -3.26% | 47,739,000 |
| Aug 27, 2025 | 2.27 | 2.27 | 2.15 | 2.15 | 2.15 | -8.51% | 80,596,952 |
| Aug 26, 2025 | 2.33 | 2.36 | 2.33 | 2.35 | 2.35 | -0.84% | 12,356,000 |
| Aug 25, 2025 | 2.36 | 2.45 | 2.34 | 2.37 | 2.37 | 6.28% | 54,787,048 |
| Aug 22, 2025 | 2.23 | 2.25 | 2.20 | 2.23 | 2.23 | -0.45% | 9,753,176 |
| Aug 21, 2025 | 2.27 | 2.28 | 2.23 | 2.24 | 2.24 | -0.44% | 6,090,500 |
| Aug 20, 2025 | 2.25 | 2.28 | 2.22 | 2.25 | 2.25 | - | 12,899,328 |
| Aug 19, 2025 | 2.26 | 2.27 | 2.23 | 2.25 | 2.25 | -1.32% | 6,530,098 |
| Aug 18, 2025 | 2.25 | 2.30 | 2.22 | 2.28 | 2.28 | 1.79% | 21,261,500 |
| Aug 15, 2025 | 2.23 | 2.24 | 2.18 | 2.24 | 2.24 | 1.36% | 10,981,000 |
| Aug 14, 2025 | 2.26 | 2.26 | 2.20 | 2.21 | 2.21 | -1.34% | 9,968,756 |
| Aug 13, 2025 | 2.23 | 2.25 | 2.20 | 2.24 | 2.24 | 0.45% | 12,121,244 |
| Aug 12, 2025 | 2.20 | 2.27 | 2.20 | 2.23 | 2.23 | 1.36% | 17,984,521 |
| Aug 11, 2025 | 2.19 | 2.20 | 2.16 | 2.20 | 2.20 | - | 15,210,500 |
| Aug 8, 2025 | 2.18 | 2.22 | 2.18 | 2.20 | 2.20 | - | 9,683,000 |
| Aug 7, 2025 | 2.15 | 2.20 | 2.14 | 2.20 | 2.20 | 1.85% | 12,846,000 |
| Aug 6, 2025 | 2.16 | 2.18 | 2.14 | 2.16 | 2.16 | 0.93% | 6,254,457 |
| Aug 5, 2025 | 2.12 | 2.15 | 2.12 | 2.14 | 2.14 | - | 6,527,500 |
| Aug 4, 2025 | 2.13 | 2.15 | 2.11 | 2.14 | 2.14 | - | 12,205,500 |
| Aug 1, 2025 | 2.15 | 2.18 | 2.13 | 2.14 | 2.14 | -0.47% | 8,715,000 |
| Jul 31, 2025 | 2.21 | 2.22 | 2.15 | 2.15 | 2.15 | -3.59% | 16,096,500 |
| Jul 30, 2025 | 2.22 | 2.25 | 2.19 | 2.23 | 2.23 | - | 15,879,000 |
| Jul 29, 2025 | 2.20 | 2.24 | 2.18 | 2.23 | 2.23 | 1.36% | 13,445,517 |
| Jul 28, 2025 | 2.22 | 2.22 | 2.19 | 2.20 | 2.20 | -0.45% | 7,245,001 |
| Jul 25, 2025 | 2.24 | 2.24 | 2.20 | 2.21 | 2.21 | -1.34% | 11,136,058 |
| Jul 24, 2025 | 2.19 | 2.27 | 2.19 | 2.24 | 2.24 | 2.28% | 26,409,000 |
| Jul 23, 2025 | 2.22 | 2.23 | 2.16 | 2.19 | 2.19 | 0.46% | 20,361,994 |
| Jul 22, 2025 | 2.15 | 2.21 | 2.15 | 2.18 | 2.18 | 1.40% | 21,461,000 |
| Jul 21, 2025 | 2.11 | 2.16 | 2.11 | 2.15 | 2.15 | 1.42% | 8,636,500 |
| Jul 18, 2025 | 2.13 | 2.15 | 2.10 | 2.12 | 2.12 | -0.47% | 10,380,500 |
| Jul 17, 2025 | 2.10 | 2.16 | 2.09 | 2.13 | 2.13 | 1.43% | 17,106,330 |
| Jul 16, 2025 | 2.11 | 2.11 | 2.08 | 2.10 | 2.10 | -0.47% | 8,592,500 |
| Jul 15, 2025 | 2.11 | 2.16 | 2.07 | 2.11 | 2.11 | 0.48% | 21,397,000 |
| Jul 14, 2025 | 2.08 | 2.12 | 2.07 | 2.10 | 2.10 | 1.45% | 12,354,000 |
| Jul 11, 2025 | 2.05 | 2.11 | 2.05 | 2.07 | 2.07 | 0.98% | 21,092,947 |
| Jul 10, 2025 | 2.02 | 2.05 | 2.01 | 2.05 | 2.05 | 1.49% | 11,990,000 |
| Jul 9, 2025 | 2.02 | 2.03 | 2.00 | 2.02 | 2.02 | - | 15,115,500 |
| Jul 8, 2025 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 1.51% | 8,906,000 |
| Jul 7, 2025 | 2.00 | 2.01 | 1.98 | 1.99 | 1.99 | -0.50% | 3,988,000 |
| Jul 4, 2025 | 2.03 | 2.03 | 1.99 | 2.00 | 2.00 | -0.99% | 6,158,500 |
| Jul 3, 2025 | 2.00 | 2.02 | 1.98 | 2.02 | 2.02 | 1.51% | 15,323,648 |
| Jul 2, 2025 | 1.95 | 2.00 | 1.93 | 1.99 | 1.99 | 2.58% | 17,716,000 |