BAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.890	1.890	1.850	1.880	1.880	13,326,000
2026-01-27	1.900	1.900	1.870	1.890	1.890	9,567,000
2026-01-26	1.920	1.930	1.880	1.890	1.890	14,486,000
2026-01-23	1.940	1.940	1.890	1.930	1.930	16,253,500
2026-01-22	1.920	1.950	1.910	1.920	1.920	33,354,539
2026-01-21	1.840	1.970	1.810	1.900	1.900	47,178,500
2026-01-20	1.830	1.840	1.810	1.820	1.820	10,163,520
2026-01-19	1.860	1.860	1.820	1.830	1.830	16,234,000
2026-01-16	1.900	1.910	1.860	1.860	1.860	24,400,609
2026-01-15	1.900	1.930	1.880	1.900	1.900	9,652,773
2026-01-14	1.900	1.910	1.880	1.890	1.890	12,757,080
2026-01-13	1.900	1.920	1.880	1.890	1.890	19,759,090
2026-01-12	1.880	1.890	1.870	1.880	1.880	13,179,500
2026-01-09	1.870	1.890	1.860	1.880	1.880	16,592,500
2026-01-08	1.910	1.910	1.860	1.870	1.870	30,720,000
2026-01-07	1.950	1.960	1.910	1.920	1.920	17,194,000
2026-01-06	1.950	1.970	1.950	1.950	1.950	8,981,500
2026-01-05	1.950	1.960	1.930	1.950	1.950	13,197,500
2026-01-02	1.950	1.990	1.930	1.970	1.970	4,737,734
2025-12-31	1.960	1.980	1.920	1.930	1.930	10,085,000
2025-12-30	1.990	1.990	1.960	1.960	1.960	8,467,500
2025-12-29	2.000	2.040	1.970	1.980	1.980	16,551,000
2025-12-24	2.010	2.020	1.980	2.000	2.000	5,976,968
2025-12-23	2.000	2.020	1.990	2.010	2.010	7,075,500
2025-12-22	2.000	2.050	1.990	2.000	2.000	10,325,260
2025-12-19	2.000	2.020	1.990	2.010	2.010	7,363,500
2025-12-18	1.990	2.010	1.980	1.980	1.980	7,889,310
2025-12-17	2.030	2.030	1.990	2.000	2.000	8,744,000
2025-12-16	2.040	2.080	1.990	2.030	2.030	20,939,000
2025-12-15	2.030	2.030	1.990	2.020	2.020	7,234,000
2025-12-12	2.040	2.060	2.030	2.030	2.030	11,898,000
2025-12-11	2.050	2.050	2.010	2.020	2.020	6,519,224
2025-12-10	2.020	2.040	2.010	2.030	2.030	9,920,000
2025-12-09	2.080	2.080	2.020	2.020	2.020	10,189,778
2025-12-08	2.090	2.090	2.040	2.070	2.070	17,353,568
2025-12-05	2.090	2.090	2.040	2.080	2.080	18,677,325
2025-12-04	2.130	2.140	2.070	2.080	2.080	21,464,500
2025-12-03	2.200	2.200	2.130	2.140	2.140	17,510,000
2025-12-02	2.190	2.210	2.150	2.190	2.190	30,916,000
2025-12-01	2.150	2.220	2.150	2.200	2.200	37,927,150
2025-11-28	2.070	2.190	2.070	2.160	2.160	51,083,500
2025-11-27	1.990	2.120	1.990	2.080	2.080	37,444,000
2025-11-26	1.930	2.030	1.930	1.990	1.990	33,369,759
2025-11-25	1.960	1.970	1.930	1.930	1.930	18,001,450
2025-11-24	1.900	1.980	1.890	1.970	1.970	52,035,500
2025-11-21	1.870	1.880	1.850	1.860	1.860	14,622,551
2025-11-20	1.910	1.920	1.880	1.890	1.890	15,243,000
2025-11-19	1.930	1.940	1.890	1.900	1.900	16,202,000
2025-11-18	1.960	1.970	1.930	1.930	1.930	17,097,000
2025-11-17	1.970	1.980	1.950	1.970	1.970	9,265,000
2025-11-14	1.990	2.000	1.970	1.970	1.970	10,627,500
2025-11-13	2.000	2.010	1.990	2.000	2.000	8,938,500
2025-11-12	2.000	2.020	1.990	2.000	2.000	11,282,016
2025-11-11	2.000	2.010	1.980	2.000	2.000	9,433,739
2025-11-10	1.990	2.010	1.970	2.000	2.000	12,146,500
2025-11-07	1.980	1.990	1.970	1.980	1.980	12,603,000
2025-11-06	1.980	2.010	1.980	1.980	1.980	7,297,000
2025-11-05	1.960	1.980	1.930	1.970	1.970	13,545,305
2025-11-04	2.000	2.010	1.960	1.970	1.970	16,459,530
2025-11-03	2.010	2.020	2.000	2.000	2.000	10,368,000

← NewerPage 4 of 21 · 1,234 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.