BAIC Motor Corporation Limited (HKG:1958)
Hong Kong · Delayed Price · Currency is HKD 0.8700
-0.0400 (-4.40%)
Jul 31, 2026, 4:08 PM HKT
BAIC Motor Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.91 | 0.91 | 0.86 | 0.87 | 0.87 | -4.40% | 3,837,160 |
| Jul 30, 2026 | 0.90 | 0.91 | 0.87 | 0.91 | 0.91 | 2.25% | 3,560,840 |
| Jul 29, 2026 | 0.88 | 0.90 | 0.85 | 0.89 | 0.89 | 3.49% | 3,249,000 |
| Jul 28, 2026 | 0.84 | 0.88 | 0.83 | 0.86 | 0.86 | 1.18% | 3,273,500 |
| Jul 27, 2026 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | - | 2,780,000 |
| Jul 24, 2026 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -1.16% | 2,897,500 |
| Jul 23, 2026 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | 1.18% | 3,031,500 |
| Jul 22, 2026 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -2.30% | 4,141,000 |
| Jul 21, 2026 | 0.82 | 0.88 | 0.82 | 0.87 | 0.87 | 3.57% | 4,514,155 |
| Jul 20, 2026 | 0.78 | 0.85 | 0.78 | 0.84 | 0.84 | 7.69% | 3,907,000 |
| Jul 17, 2026 | 0.81 | 0.82 | 0.77 | 0.78 | 0.78 | -6.02% | 5,807,500 |
| Jul 16, 2026 | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | -1.19% | 2,485,500 |
| Jul 15, 2026 | 0.81 | 0.85 | 0.79 | 0.84 | 0.84 | 5.00% | 6,667,000 |
| Jul 14, 2026 | 0.78 | 0.80 | 0.75 | 0.80 | 0.80 | 2.56% | 6,537,000 |
| Jul 13, 2026 | 0.79 | 0.79 | 0.76 | 0.78 | 0.78 | -1.27% | 4,048,166 |
| Jul 10, 2026 | 0.79 | 0.81 | 0.77 | 0.79 | 0.79 | -1.25% | 7,889,000 |
| Jul 9, 2026 | 0.86 | 0.85 | 0.79 | 0.80 | 0.80 | -6.98% | 5,644,500 |
| Jul 8, 2026 | 0.84 | 0.86 | 0.82 | 0.86 | 0.86 | 2.38% | 3,905,552 |
| Jul 7, 2026 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -2.33% | 5,562,500 |
| Jul 6, 2026 | 0.84 | 0.86 | 0.81 | 0.86 | 0.86 | 2.38% | 5,907,000 |
| Jul 3, 2026 | 0.80 | 0.86 | 0.80 | 0.84 | 0.84 | 5.00% | 13,138,500 |
| Jul 2, 2026 | 0.78 | 0.81 | 0.77 | 0.80 | 0.80 | 2.56% | 10,006,000 |
| Jun 30, 2026 | 0.80 | 0.80 | 0.76 | 0.78 | 0.78 | -2.50% | 6,810,951 |
| Jun 29, 2026 | 0.77 | 0.80 | 0.75 | 0.80 | 0.80 | 2.56% | 8,572,000 |
| Jun 26, 2026 | 0.86 | 0.86 | 0.77 | 0.78 | 0.78 | -9.30% | 18,886,850 |
| Jun 25, 2026 | 0.86 | 0.89 | 0.85 | 0.86 | 0.86 | -3.37% | 10,053,833 |
| Jun 24, 2026 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | -1.11% | 3,891,320 |
| Jun 23, 2026 | 0.97 | 0.97 | 0.86 | 0.90 | 0.90 | - | 9,823,000 |
| Jun 22, 2026 | 0.94 | 0.95 | 0.89 | 0.90 | 0.90 | -4.26% | 9,666,508 |
| Jun 18, 2026 | 0.99 | 0.99 | 0.93 | 0.94 | 0.94 | -5.05% | 14,541,500 |
| Jun 17, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 6,310,000 |
| Jun 16, 2026 | 1.02 | 1.04 | 0.99 | 1.00 | 1.00 | -2.91% | 3,659,000 |
| Jun 15, 2026 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | 1.98% | 5,205,000 |
| Jun 12, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 3,629,000 |
| Jun 11, 2026 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | -2.91% | 6,428,500 |
| Jun 10, 2026 | 1.06 | 1.06 | 0.98 | 1.03 | 1.03 | -3.74% | 18,355,000 |
| Jun 9, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -3.60% | 5,865,342 |
| Jun 8, 2026 | 1.14 | 1.14 | 1.06 | 1.11 | 1.11 | -2.63% | 11,053,108 |
| Jun 5, 2026 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -0.87% | 4,227,500 |
| Jun 4, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -3.36% | 2,768,000 |
| Jun 3, 2026 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -3.25% | 4,734,718 |
| Jun 2, 2026 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | 2.50% | 4,889,506 |
| 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 |