BAIC Motor Corporation Limited (HKG:1958)
Hong Kong · Delayed Price · Currency is HKD 1.200
-0.010 (-0.83%)
Jun 1, 2026, 4:08 PM HKT
BAIC Motor Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.27 | 1.27 | 1.19 | 1.20 | 1.20 | -0.83% | 6,771,482 |
| May 29, 2026 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -0.82% | 5,595,065 |
| May 28, 2026 | 1.21 | 1.22 | 1.16 | 1.22 | 1.22 | 0.83% | 5,224,907 |
| May 27, 2026 | 1.19 | 1.22 | 1.14 | 1.21 | 1.21 | 6.14% | 7,492,500 |
| May 26, 2026 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | -4.20% | 8,557,000 |
| May 22, 2026 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 11,526,571 |
| May 21, 2026 | 1.22 | 1.26 | 1.20 | 1.21 | 1.21 | -0.82% | 4,516,165 |
| May 20, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | -0.81% | 4,178,493 |
| May 19, 2026 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | - | 3,219,534 |
| May 18, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -3.15% | 3,047,000 |
| May 15, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | - | 2,157,500 |
| May 14, 2026 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 4,847,204 |
| May 13, 2026 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | - | 5,468,000 |
| May 12, 2026 | 1.41 | 1.41 | 1.25 | 1.26 | 1.26 | -6.67% | 17,420,260 |
| May 11, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -1.46% | 11,035,500 |
| May 8, 2026 | 1.38 | 1.40 | 1.37 | 1.37 | 1.37 | - | 3,146,000 |
| May 7, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 7,241,956 |
| May 6, 2026 | 1.41 | 1.42 | 1.36 | 1.38 | 1.38 | -0.72% | 3,603,500 |
| May 5, 2026 | 1.42 | 1.42 | 1.36 | 1.39 | 1.39 | - | 3,931,018 |
| May 4, 2026 | 1.39 | 1.43 | 1.39 | 1.39 | 1.39 | - | 2,995,500 |
| Apr 30, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 6,472,292 |
| Apr 29, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | - | 10,642,500 |
| Apr 28, 2026 | 1.50 | 1.50 | 1.37 | 1.40 | 1.40 | -7.28% | 24,110,000 |
| Apr 27, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | - | 2,585,500 |
| Apr 24, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | - | 4,380,666 |
| Apr 23, 2026 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -1.31% | 2,700,500 |
| Apr 22, 2026 | 1.53 | 1.53 | 1.49 | 1.53 | 1.53 | - | 1,902,500 |
| Apr 21, 2026 | 1.51 | 1.53 | 1.49 | 1.53 | 1.53 | 1.32% | 2,021,500 |
| Apr 20, 2026 | 1.50 | 1.55 | 1.48 | 1.51 | 1.51 | 0.67% | 7,670,500 |
| Apr 17, 2026 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -3.23% | 8,875,500 |
| Apr 16, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 6,260,500 |
| Apr 15, 2026 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 2,696,000 |
| Apr 14, 2026 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | - | 7,895,000 |
| Apr 13, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -2.52% | 10,647,900 |
| Apr 10, 2026 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | 0.63% | 6,619,500 |
| Apr 9, 2026 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -1.25% | 2,783,000 |
| Apr 8, 2026 | 1.59 | 1.60 | 1.56 | 1.60 | 1.60 | 0.63% | 4,719,500 |
| Apr 2, 2026 | 1.58 | 1.59 | 1.55 | 1.59 | 1.59 | 1.92% | 7,094,500 |
| Apr 1, 2026 | 1.56 | 1.58 | 1.52 | 1.56 | 1.56 | 1.96% | 8,366,000 |
| Mar 31, 2026 | 1.50 | 1.54 | 1.48 | 1.53 | 1.53 | 5.52% | 9,246,500 |
| Mar 30, 2026 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | -2.03% | 10,007,720 |
| 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% | 16,347,990 |
| 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 |