BAIC Motor Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.670	0.670	0.650	0.660	0.660	3,860,540
2026-10-22	0.675	0.690	0.650	0.665	0.665	7,242,446
2026-10-21	0.715	0.715	0.675	0.675	0.675	10,258,000
2026-10-20	0.710	0.715	0.695	0.715	0.715	4,205,500
2026-10-16	0.715	0.720	0.700	0.720	0.720	3,310,000
2026-10-15	0.705	0.710	0.695	0.700	0.700	2,964,000
2026-10-14	0.710	0.735	0.705	0.705	0.705	4,876,500
2026-10-13	0.700	0.710	0.695	0.710	0.710	4,550,863
2026-10-12	0.710	0.725	0.695	0.695	0.695	4,836,163
2026-10-09	0.700	0.710	0.695	0.710	0.710	3,356,500
2026-10-08	0.705	0.705	0.695	0.695	0.695	2,653,513
2026-10-07	0.710	0.710	0.685	0.695	0.695	11,342,000
2026-10-06	0.720	0.720	0.700	0.710	0.710	2,714,988
2026-10-05	0.700	0.725	0.695	0.705	0.705	2,161,000
2026-10-02	0.720	0.720	0.695	0.700	0.700	4,026,500
2026-09-30	0.705	0.735	0.705	0.720	0.720	4,039,032
2026-09-29	0.745	0.745	0.705	0.705	0.705	2,975,500
2026-09-28	0.710	0.745	0.700	0.745	0.745	5,928,500
2026-09-25	0.725	0.725	0.695	0.695	0.695	4,142,000
2026-09-24	0.685	0.735	0.685	0.730	0.730	5,309,500
2026-09-23	0.700	0.715	0.695	0.705	0.705	4,848,000
2026-09-22	0.740	0.740	0.695	0.700	0.700	10,967,000
2026-09-21	0.735	0.750	0.710	0.725	0.725	11,180,459
2026-09-18	0.710	0.755	0.710	0.735	0.735	20,170,613
2026-09-17	0.720	0.720	0.705	0.710	0.710	3,502,841
2026-09-16	0.760	0.760	0.715	0.720	0.720	4,930,000
2026-09-15	0.800	0.800	0.750	0.760	0.760	5,801,500
2026-09-14	0.700	0.840	0.685	0.820	0.820	17,390,500
2026-09-11	0.710	0.715	0.685	0.700	0.700	3,583,228
2026-09-10	0.710	0.720	0.695	0.710	0.710	4,380,500
2026-09-09	0.750	0.750	0.710	0.710	0.710	6,469,000
2026-09-08	0.745	0.760	0.735	0.750	0.750	2,870,000
2026-09-07	0.760	0.760	0.735	0.750	0.750	8,117,200
2026-09-04	0.745	0.795	0.745	0.775	0.775	5,747,500
2026-09-03	0.730	0.765	0.730	0.740	0.740	6,741,700
2026-09-02	0.765	0.770	0.725	0.730	0.730	8,225,500
2026-09-01	0.810	0.830	0.760	0.765	0.765	6,991,500
2026-08-31	0.825	0.825	0.785	0.810	0.810	34,822,762
2026-08-28	0.800	0.830	0.785	0.815	0.815	5,482,500
2026-08-27	0.845	0.845	0.800	0.800	0.800	8,174,731
2026-08-26	0.810	0.900	0.785	0.855	0.855	8,010,773
2026-08-25	0.750	0.815	0.750	0.810	0.810	3,055,000
2026-08-24	0.770	0.770	0.750	0.750	0.750	4,957,000
2026-08-21	0.775	0.810	0.750	0.770	0.770	3,072,500
2026-08-20	0.820	0.820	0.775	0.775	0.775	7,638,112
2026-08-19	0.810	0.820	0.800	0.800	0.800	3,184,784
2026-08-18	0.820	0.820	0.805	0.810	0.810	2,405,674
2026-08-17	0.820	0.830	0.815	0.820	0.820	799,000
2026-08-14	0.805	0.840	0.805	0.815	0.815	2,653,820
2026-08-13	0.810	0.820	0.810	0.810	0.810	774,500
2026-08-12	0.810	0.815	0.805	0.815	0.815	882,000
2026-08-11	0.820	0.825	0.810	0.810	0.810	1,841,801
2026-08-10	0.810	0.835	0.810	0.825	0.825	3,537,509
2026-08-07	0.845	0.845	0.810	0.815	0.815	7,277,009
2026-08-06	0.850	0.850	0.835	0.845	0.845	4,857,289
2026-08-05	0.860	0.870	0.850	0.865	0.865	2,387,660
2026-08-04	0.855	0.865	0.845	0.865	0.865	2,778,590
2026-08-03	0.860	0.890	0.855	0.870	0.870	2,538,500
2026-07-31	0.910	0.910	0.860	0.870	0.870	3,837,160
2026-07-30	0.900	0.910	0.870	0.910	0.910	3,560,840

Page 1 of 2 · 64 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.