Brilliance China Automotive Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	2.780	2.840	2.780	2.820	1.780	21,817,525
2025-05-08	2.800	2.840	2.770	2.790	1.761	16,330,000
2025-05-07	2.850	2.850	2.800	2.800	1.767	19,873,000
2025-05-06	2.800	2.840	2.780	2.830	1.786	27,288,000
2025-05-02	2.750	2.830	2.750	2.820	1.780	17,224,200
2025-04-30	2.700	2.780	2.670	2.750	1.736	23,056,000
2025-04-29	2.630	2.710	2.600	2.700	1.704	18,668,003
2025-04-28	2.650	2.650	2.580	2.620	1.654	11,612,000
2025-04-25	2.640	2.670	2.620	2.640	1.666	10,383,786
2025-04-24	2.610	2.650	2.590	2.640	1.666	16,418,000
2025-04-23	2.620	2.630	2.590	2.610	1.647	19,590,000
2025-04-22	2.550	2.620	2.540	2.610	1.647	13,330,052
2025-04-17	2.590	2.590	2.540	2.550	1.609	34,448,000
2025-04-16	2.630	2.630	2.550	2.590	1.635	19,140,000
2025-04-15	2.660	2.690	2.610	2.630	1.660	20,199,627
2025-04-14	2.620	2.690	2.610	2.670	1.685	25,782,898
2025-04-11	2.520	2.630	2.500	2.600	1.641	31,230,003
2025-04-10	2.580	2.620	2.540	2.590	1.635	39,380,193
2025-04-09	2.440	2.500	2.380	2.500	1.578	47,130,793
2025-04-08	2.430	2.510	2.430	2.500	1.578	72,729,673
2025-04-07	2.510	2.570	2.370	2.390	1.508	146,260,057
2025-04-03	2.650	2.730	2.630	2.720	1.717	39,982,000
2025-04-02	2.720	2.740	2.670	2.700	1.704	40,260,000
2025-04-01	2.620	2.740	2.620	2.720	1.717	81,612,896
2025-03-31	2.620	2.660	2.570	2.590	1.635	56,228,000
2025-03-28	2.680	2.680	2.590	2.620	1.654	42,252,518
2025-03-27	2.680	2.690	2.620	2.670	1.685	39,774,586
2025-03-26	2.590	2.690	2.570	2.660	1.679	74,604,522
2025-03-25	2.630	2.650	2.560	2.570	1.622	63,776,005
2025-03-24	2.650	2.670	2.560	2.630	1.660	129,431,508
2025-03-21	2.790	2.790	2.670	2.740	1.729	88,189,194
2025-03-20	2.830	2.880	2.800	2.820	1.780	40,504,000
2025-03-19	2.700	2.840	2.690	2.820	1.780	58,480,000
2025-03-18	2.760	2.770	2.680	2.710	1.710	79,903,957
2025-03-17	2.610	2.760	2.530	2.740	1.729	224,822,772
2025-03-14	2.900	2.980	2.630	2.670	1.685	271,444,000
2025-03-13	3.850	3.880	3.770	3.790	1.761	149,408,639
2025-03-12	3.830	3.850	3.780	3.830	1.779	91,702,530
2025-03-11	3.790	3.850	3.750	3.810	1.770	87,316,658
2025-03-10	3.980	4.020	3.770	3.840	1.784	93,759,913
2025-03-07	3.950	3.980	3.880	3.950	1.835	74,542,199
2025-03-06	4.090	4.140	3.940	3.950	1.835	72,542,720
2025-03-05	3.880	4.050	3.840	4.030	1.872	75,405,150
2025-03-04	4.130	4.130	3.820	3.840	1.784	227,598,370
2025-03-03	4.210	4.290	4.170	4.240	1.970	45,010,600
2025-02-28	4.320	4.400	4.080	4.150	1.928	89,831,667
2025-02-27	4.270	4.350	4.220	4.290	1.993	31,564,000
2025-02-26	4.240	4.430	4.210	4.230	1.965	92,174,090
2025-02-25	4.150	4.220	4.100	4.210	1.956	42,594,336
2025-02-24	4.130	4.240	4.130	4.140	1.923	42,116,000
2025-02-21	4.190	4.200	4.020	4.100	1.905	63,400,000
2025-02-20	4.100	4.240	4.080	4.170	1.937	150,836,887
2025-02-19	3.800	3.910	3.760	3.910	1.817	48,174,050
2025-02-18	3.840	3.910	3.730	3.800	1.765	42,702,000
2025-02-17	3.900	3.950	3.780	3.840	1.784	39,268,000
2025-02-14	3.780	3.920	3.770	3.910	1.817	33,619,540
2025-02-13	3.940	3.940	3.760	3.780	1.756	35,304,391
2025-02-12	3.930	3.990	3.880	3.910	1.817	31,466,000
2025-02-11	3.780	3.980	3.780	3.910	1.817	48,669,107
2025-02-10	3.790	3.810	3.760	3.800	1.765	20,300,000

← NewerPage 7 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.5000 HKD
2025-09-04	0.8000 HKD
2025-03-14	1.0000 HKD
2024-07-03	4.3000 HKD
2024-04-26	1.5000 HKD
2023-08-11	0.9600 HKD
2023-02-10	0.9600 HKD
2020-07-23	0.3000 HKD
2019-09-04	0.1100 HKD
2019-08-06	0.7400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.