BAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.880	0.900	0.850	0.890	0.890	3,249,000
2026-07-28	0.840	0.880	0.830	0.860	0.860	3,273,500
2026-07-27	0.850	0.860	0.840	0.850	0.850	2,780,000
2026-07-24	0.860	0.860	0.830	0.850	0.850	2,897,500
2026-07-23	0.850	0.880	0.850	0.860	0.860	3,031,500
2026-07-22	0.880	0.880	0.840	0.850	0.850	4,141,000
2026-07-21	0.820	0.880	0.820	0.870	0.870	4,514,155
2026-07-20	0.780	0.850	0.780	0.840	0.840	3,907,000
2026-07-17	0.810	0.820	0.770	0.780	0.780	5,807,500
2026-07-16	0.820	0.850	0.820	0.830	0.830	2,485,500
2026-07-15	0.810	0.850	0.790	0.840	0.840	6,667,000
2026-07-14	0.780	0.800	0.750	0.800	0.800	6,537,000
2026-07-13	0.790	0.790	0.760	0.780	0.780	4,048,166
2026-07-10	0.790	0.810	0.770	0.790	0.790	7,889,000
2026-07-09	0.850	0.850	0.790	0.800	0.800	5,644,500
2026-07-08	0.840	0.860	0.820	0.860	0.860	3,905,552
2026-07-07	0.860	0.860	0.820	0.840	0.840	5,562,500
2026-07-06	0.840	0.860	0.810	0.860	0.860	5,907,000
2026-07-03	0.800	0.860	0.800	0.840	0.840	13,138,500
2026-07-02	0.780	0.810	0.770	0.800	0.800	10,006,000
2026-06-30	0.800	0.800	0.760	0.780	0.780	6,810,951
2026-06-29	0.770	0.800	0.750	0.800	0.800	8,572,000
2026-06-26	0.860	0.860	0.770	0.780	0.780	18,886,850
2026-06-25	0.860	0.890	0.850	0.860	0.860	10,053,833
2026-06-24	0.900	0.900	0.870	0.890	0.890	3,891,320
2026-06-23	0.970	0.970	0.860	0.900	0.900	9,823,000
2026-06-22	0.940	0.950	0.890	0.900	0.900	9,666,508
2026-06-18	0.990	0.990	0.930	0.940	0.940	14,541,500
2026-06-17	1.000	1.000	0.970	0.990	0.990	6,310,000
2026-06-16	1.020	1.040	0.990	1.000	1.000	3,659,000
2026-06-15	1.040	1.050	1.010	1.030	1.030	5,205,000
2026-06-12	1.000	1.030	1.000	1.010	1.010	3,629,000
2026-06-11	1.030	1.030	0.970	1.000	1.000	6,428,500
2026-06-10	1.060	1.060	0.980	1.030	1.030	18,355,000
2026-06-09	1.100	1.100	1.070	1.070	1.070	5,865,342
2026-06-08	1.140	1.140	1.060	1.110	1.110	11,053,108
2026-06-05	1.170	1.170	1.110	1.140	1.140	4,227,500
2026-06-04	1.180	1.180	1.140	1.150	1.150	2,768,000
2026-06-03	1.210	1.220	1.170	1.190	1.190	4,734,718
2026-06-02	1.220	1.250	1.200	1.230	1.230	4,889,506
2026-06-01	1.270	1.270	1.190	1.200	1.200	6,771,482
2026-05-29	1.230	1.230	1.180	1.210	1.210	5,595,065
2026-05-28	1.210	1.220	1.160	1.220	1.220	5,224,907
2026-05-27	1.190	1.220	1.140	1.210	1.210	7,492,500
2026-05-26	1.200	1.200	1.130	1.140	1.140	8,557,000
2026-05-22	1.200	1.220	1.170	1.190	1.190	11,526,570
2026-05-21	1.220	1.260	1.200	1.210	1.210	4,516,165
2026-05-20	1.220	1.220	1.200	1.220	1.220	4,178,493
2026-05-19	1.240	1.250	1.210	1.230	1.230	3,219,534
2026-05-18	1.280	1.280	1.220	1.230	1.230	3,047,000
2026-05-15	1.290	1.290	1.260	1.270	1.270	2,157,500
2026-05-14	1.260	1.280	1.240	1.270	1.270	4,847,204
2026-05-13	1.250	1.280	1.230	1.260	1.260	5,468,000
2026-05-12	1.410	1.410	1.250	1.260	1.260	17,420,260
2026-05-11	1.380	1.380	1.340	1.350	1.350	11,035,500
2026-05-08	1.380	1.400	1.370	1.370	1.370	3,146,000
2026-05-07	1.380	1.390	1.370	1.370	1.370	7,241,956
2026-05-06	1.410	1.420	1.360	1.380	1.380	3,603,500
2026-05-05	1.420	1.420	1.360	1.390	1.390	3,931,018
2026-05-04	1.390	1.430	1.390	1.390	1.390	2,995,500

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-26	0.1426 HKD
2023-06-28	0.1860 HKD
2022-07-04	0.1875 HKD
2021-06-22	0.0969 HKD
2020-06-22	0.1861 HKD
2019-06-20	0.2158 HKD

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