BAIC Motor Corporation Limited (HKG:1958)
Hong Kong · Delayed Price · Currency is HKD 1.510
+0.010 (0.67%)
Apr 20, 2026, 4:08 PM HKT
BAIC Motor Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,347,999 |
| 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 |