BAIC Motor Corporation Limited (HKG:1958)
Hong Kong · Delayed Price · Currency is HKD 1.480
+0.010 (0.68%)
At close: Mar 27, 2026
BAIC Motor Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 4,288,500 |
| Mar 26, 2026 | 1.48 | 1.53 | 1.46 | 1.47 | 1.47 | -0.68% | 16,347,999 |
| Mar 25, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.78% | 15,193,500 |
| Mar 24, 2026 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | 0.70% | 10,360,500 |
| Mar 23, 2026 | 1.41 | 1.46 | 1.38 | 1.43 | 1.43 | 1.42% | 14,020,500 |
| Mar 20, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -3.42% | 12,038,500 |
| Mar 19, 2026 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 7,662,500 |
| Mar 18, 2026 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -1.99% | 13,612,500 |
| Mar 17, 2026 | 1.53 | 1.55 | 1.50 | 1.51 | 1.51 | -0.66% | 8,576,500 |
| Mar 16, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -1.30% | 5,860,487 |
| Mar 13, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -3.75% | 11,422,500 |
| Mar 12, 2026 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | 0.63% | 8,052,500 |
| Mar 11, 2026 | 1.57 | 1.60 | 1.52 | 1.59 | 1.59 | 1.27% | 20,785,680 |
| Mar 10, 2026 | 1.70 | 1.72 | 1.56 | 1.57 | 1.57 | -7.65% | 30,282,500 |
| Mar 9, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -3.41% | 17,768,500 |
| Mar 6, 2026 | 1.69 | 1.77 | 1.68 | 1.76 | 1.76 | 3.53% | 25,622,000 |
| Mar 5, 2026 | 1.72 | 1.74 | 1.68 | 1.70 | 1.70 | -0.58% | 23,607,900 |
| Mar 4, 2026 | 1.74 | 1.75 | 1.67 | 1.71 | 1.71 | -2.29% | 44,147,000 |
| Mar 3, 2026 | 1.78 | 1.80 | 1.74 | 1.75 | 1.75 | -1.69% | 28,858,400 |
| Mar 2, 2026 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | -2.20% | 17,962,659 |
| Feb 27, 2026 | 1.77 | 1.84 | 1.76 | 1.82 | 1.82 | 2.25% | 32,343,150 |
| Feb 26, 2026 | 1.81 | 1.82 | 1.77 | 1.78 | 1.78 | -2.20% | 15,173,000 |
| Feb 25, 2026 | 1.82 | 1.88 | 1.81 | 1.82 | 1.82 | 0.55% | 26,542,700 |
| Feb 24, 2026 | 1.76 | 1.82 | 1.76 | 1.81 | 1.81 | 1.12% | 30,528,800 |
| Feb 23, 2026 | 1.77 | 1.81 | 1.76 | 1.79 | 1.79 | 1.70% | 5,192,955 |
| Feb 20, 2026 | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 4,847,000 |
| Feb 16, 2026 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -1.12% | 2,706,000 |
| Feb 13, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | -1.10% | 10,356,500 |
| Feb 12, 2026 | 1.81 | 1.82 | 1.78 | 1.81 | 1.81 | - | 25,630,000 |
| Feb 11, 2026 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | - | 10,440,469 |
| Feb 10, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | - | 14,591,500 |
| Feb 9, 2026 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | - | 13,495,220 |
| Feb 6, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 11,022,500 |
| Feb 5, 2026 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | - | 12,766,040 |
| Feb 4, 2026 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | -0.55% | 9,071,046 |
| Feb 3, 2026 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | 0.55% | 12,846,610 |
| Feb 2, 2026 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -1.62% | 18,814,440 |
| Jan 30, 2026 | 1.90 | 1.91 | 1.85 | 1.85 | 1.85 | -2.12% | 22,234,500 |
| Jan 29, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 13,525,000 |
| Jan 28, 2026 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | -0.53% | 13,326,000 |
| Jan 27, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | - | 9,567,000 |
| Jan 26, 2026 | 1.92 | 1.93 | 1.88 | 1.89 | 1.89 | -2.07% | 14,486,000 |
| Jan 23, 2026 | 1.94 | 1.94 | 1.89 | 1.93 | 1.93 | 0.52% | 16,253,500 |
| Jan 22, 2026 | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | 1.05% | 33,354,546 |
| Jan 21, 2026 | 1.84 | 1.97 | 1.81 | 1.90 | 1.90 | 4.40% | 47,178,500 |
| Jan 20, 2026 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | -0.55% | 10,163,520 |
| Jan 19, 2026 | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | -1.61% | 16,234,000 |
| Jan 16, 2026 | 1.90 | 1.91 | 1.86 | 1.86 | 1.86 | -2.11% | 24,400,610 |
| Jan 15, 2026 | 1.90 | 1.93 | 1.88 | 1.90 | 1.90 | 0.53% | 9,652,773 |
| Jan 14, 2026 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | - | 12,757,080 |