HKSE - Delayed Quote HKD

BAIC Motor Corporation Limited (1958.HK)

1.990
+0.010
+(0.51%)
At close: 4:08:14 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 8, 20251.9902.0301.9901.9901.99015,318,000
May 7, 20252.0102.0401.9801.9801.98019,216,000
May 6, 20251.9102.0101.9001.9901.99029,457,000
May 2, 20251.9201.9501.8801.9001.9005,371,500
Apr 30, 20251.8301.9201.8201.9101.91044,991,500
Apr 29, 20251.8101.8301.7901.8101.81012,103,664
Apr 28, 20251.8501.8501.8001.8101.81011,473,000
Apr 25, 20251.8501.8901.8501.8501.85011,744,000
Apr 24, 20251.8901.8901.8301.8501.85018,290,500
Apr 23, 20251.8701.8901.8601.8801.88014,592,957
Apr 22, 20251.8201.8601.8201.8501.85014,300,196
Apr 17, 20251.8201.8401.7901.8301.83011,313,696
Apr 16, 20251.8501.8501.7901.8201.82018,018,975
Apr 15, 20251.8701.8801.8301.8501.85010,154,000
Apr 14, 20251.8301.8801.8301.8501.85023,961,336
Apr 11, 20251.7901.8301.7801.8001.80042,064,500
Apr 10, 20251.8301.8601.7701.7701.77040,513,684
Apr 9, 20251.7301.8001.6901.7901.79036,592,000
Apr 8, 20251.7801.8201.7201.7601.76064,238,092
Apr 7, 20251.8701.8801.7501.7801.78042,088,500
Apr 3, 20252.0002.0101.9802.0002.00018,563,000
Apr 2, 20252.0002.0301.9902.0202.02012,899,000
Apr 1, 20252.0402.0502.0002.0102.01016,439,500
Mar 31, 20252.1502.1602.0002.0202.02056,230,500
Mar 28, 20252.1802.1802.1402.1502.15015,960,500
Mar 27, 20252.2102.2202.1602.1702.17019,754,500
Mar 26, 20252.1802.2102.1602.2102.21021,074,000
Mar 25, 20252.2002.2102.1602.1702.17025,215,500
Mar 24, 20252.2502.2502.1602.2002.20036,081,673
Mar 21, 20252.3702.4102.2202.2502.25082,080,173
Mar 20, 20252.5702.6402.5502.5802.58022,863,800
Mar 19, 20252.5902.5902.5302.5502.55012,535,042
Mar 18, 20252.5402.6202.5402.6002.60023,062,429
Mar 17, 20252.5202.5402.4902.5402.54012,036,550
Mar 14, 20252.4602.5102.4202.5002.50011,892,000
Mar 13, 20252.4602.5002.4202.4702.4708,933,000
Mar 12, 20252.4402.5102.4302.4702.47015,166,500
Mar 11, 20252.4602.4702.4102.4402.44014,297,548
Mar 10, 20252.5802.5802.4402.5102.51019,006,000
Mar 7, 20252.5202.5702.4902.5702.57014,450,112
Mar 6, 20252.5102.5602.5102.5402.54016,808,500
Mar 5, 20252.4502.5002.4402.4902.4909,274,000
Mar 4, 20252.4802.5102.4202.4702.47014,201,500
Mar 3, 20252.3902.5802.3902.5102.51028,265,500
Feb 28, 20252.5102.5102.3802.3902.39012,462,281
Feb 27, 20252.4502.5602.4402.5302.53024,440,400
Feb 26, 20252.4002.4502.4002.4402.4407,461,550
Feb 25, 20252.4202.4402.3702.4102.41014,814,439
Feb 24, 20252.4502.4802.4102.4302.43010,588,500
Feb 21, 20252.4902.5002.4302.4502.45014,325,000
Feb 20, 20252.4502.5202.4302.4802.48021,384,000
Feb 19, 20252.3902.4502.3602.4502.45016,601,243
Feb 18, 20252.4102.4202.3402.3802.38012,577,476
Feb 17, 20252.4502.4602.3802.4102.41011,741,530
Feb 14, 20252.3902.4502.3902.4502.45011,621,000
Feb 13, 20252.4602.4702.3702.3902.39010,834,000
Feb 12, 20252.4402.4702.3802.4502.45022,836,703
Feb 11, 20252.4302.4902.4202.4402.44031,047,858
Feb 10, 20252.3902.4802.3702.4202.42043,846,132
Feb 7, 20252.2502.3602.2502.3302.33020,290,010
Feb 6, 20252.2102.2602.2002.2602.26013,103,000
Feb 5, 20252.2102.2202.1702.2102.2108,856,446
Feb 4, 20252.1802.2102.1502.1902.1902,222,270
Feb 3, 20252.1302.2002.1302.2002.2003,537,500
Jan 28, 20252.1802.1802.1802.1802.180-
Jan 27, 20252.2102.2402.2002.2102.2105,647,672
Jan 24, 20252.2002.2202.1802.2102.2105,230,097
Jan 23, 20252.1702.2102.1702.2002.2006,245,500
Jan 22, 20252.2102.2102.1502.1702.1706,359,769
Jan 21, 20252.2202.2302.1902.2102.2106,279,500
Jan 20, 20252.1902.2202.1802.2102.2107,784,000
Jan 17, 20252.2002.2002.1702.1802.1804,947,000
Jan 16, 20252.1802.2102.1602.2002.2008,767,000
Jan 15, 20252.1502.1802.1402.1602.1603,881,000
Jan 14, 20252.1402.1902.1102.1802.18010,285,850
Jan 13, 20252.1302.1402.0702.1302.1309,429,361
Jan 10, 20252.1602.1602.1002.1102.11014,176,500
Jan 9, 20252.1702.1702.1302.1502.1509,608,000
Jan 8, 20252.2002.2002.1402.1602.16013,468,500
Jan 7, 20252.2002.2102.1602.2002.2009,754,000
Jan 6, 20252.1902.2002.1502.1802.18011,066,500
Jan 3, 20252.3002.3002.1802.1802.18013,931,190
Jan 2, 20252.4002.4002.2702.2802.28019,520,000
Dec 31, 20242.4102.4102.4102.4102.410-
Dec 30, 20242.3202.5702.3202.5202.52037,959,000
Dec 27, 20242.3102.3402.2802.3302.33018,262,500
Dec 24, 20242.2902.2902.2902.2902.290-
Dec 23, 20242.3402.3602.2702.2902.2908,455,000
Dec 20, 20242.3202.3502.2902.3502.35016,877,618
Dec 19, 20242.3602.3702.3202.3302.33011,401,500
Dec 18, 20242.3402.4002.3402.3902.3909,125,500
Dec 17, 20242.4102.4102.3402.3402.3409,684,000
Dec 16, 20242.3902.4702.3902.4102.41018,080,500
Dec 13, 20242.3702.4202.3302.4102.41019,379,500
Dec 12, 20242.3802.4302.3602.3902.39012,612,665
Dec 11, 20242.3402.3902.3302.3702.37013,644,857
Dec 10, 20242.4602.4802.3202.3402.34021,668,000
Dec 9, 20242.3402.4202.3302.4202.42017,221,272
Dec 6, 20242.3602.3602.3102.3402.3408,943,000
Dec 5, 20242.3402.3502.3002.3402.3406,329,800
Dec 4, 20242.3802.4102.3202.3302.33013,464,500
Dec 3, 20242.4102.4402.3702.4002.40013,984,045
Dec 2, 20242.2402.4302.2402.4202.42037,407,500
Nov 29, 20242.1802.2602.1802.2402.2409,206,000
Nov 28, 20242.2302.2302.1802.1902.1905,935,500
Nov 27, 20242.2402.2402.1802.2302.23015,713,000
Nov 26, 20242.3302.3302.2202.2402.24012,795,500
Nov 25, 20242.3102.3402.2602.3302.33021,370,000
Nov 22, 20242.4502.4502.2602.2902.29019,902,000
Nov 21, 20242.3002.5202.3002.4202.42041,830,000
Nov 20, 20242.2902.3602.2302.3402.34037,776,000
Nov 19, 20242.3102.3102.2402.2702.2709,031,450
Nov 18, 20242.2202.3502.2102.2802.28016,884,000
Nov 15, 20242.2302.2602.1902.2102.21011,405,500
Nov 14, 20242.2702.3202.2002.2002.20018,382,450
Nov 13, 20242.3202.3602.2402.2702.27022,059,500
Nov 12, 20242.2202.3702.2202.3102.31052,142,746
Nov 11, 20242.2202.2302.1702.2302.23019,559,500
Nov 8, 20242.2102.2502.2002.2302.23018,174,000
Nov 7, 20242.1602.2202.1302.2202.22013,722,500
Nov 6, 20242.1602.1902.1402.1702.17014,156,500
Nov 5, 20242.1002.1602.1002.1602.16017,990,281
Nov 4, 20242.1402.1402.0602.1002.10024,844,900
Nov 1, 20242.1502.1502.1002.1102.11012,747,000
Oct 31, 20242.1602.2202.1302.1502.15016,854,827
Oct 30, 20242.1502.1802.1202.1502.15014,771,827
Oct 29, 20242.1102.1702.1002.1502.15021,219,500
Oct 28, 20242.0602.0902.0402.0802.0809,196,500
Oct 25, 20242.0602.0802.0302.0602.0606,677,500
Oct 24, 20242.0902.0902.0402.0402.0405,874,500
Oct 23, 20242.0802.1202.0602.0802.08012,311,904
Oct 22, 20242.0402.0902.0402.0702.0709,542,100
Oct 21, 20242.0602.0902.0402.0402.0409,738,000
Oct 18, 20242.0002.0701.9802.0502.05016,714,500
Oct 17, 20242.0502.0601.9801.9801.98014,314,609
Oct 16, 20241.9902.0601.9902.0002.00016,770,109
Oct 15, 20242.1102.1101.9901.9901.99019,789,500
Oct 14, 20242.1802.2002.0602.0902.09017,115,027
Oct 10, 20242.0702.2002.0402.1502.15031,147,404
Oct 9, 20242.2202.2402.0102.0302.03038,084,023
Oct 8, 20242.5202.5602.1502.1902.19085,984,000
Oct 7, 20242.2902.4802.2902.4702.47043,326,503
Oct 4, 20242.1502.2302.1202.2102.21017,734,000
Oct 3, 20242.2602.3002.0802.1702.17014,126,000
Oct 2, 20242.2502.3002.1702.2602.26024,451,497
Sep 30, 20242.1502.2502.1002.2502.25043,822,333
Sep 27, 20242.0202.1002.0102.0902.09027,556,000
Sep 26, 20241.8701.9801.8601.9801.98023,925,500
Sep 25, 20241.9201.9401.8601.8601.86015,343,000
Sep 24, 20241.8001.8801.8001.8801.88014,747,115
Sep 23, 20241.8401.8401.8001.8001.8005,604,500
Sep 20, 20241.8101.8401.8001.8301.83011,938,415
Sep 19, 20241.8001.8201.7701.8101.8109,232,500
Sep 17, 20241.8001.8101.7801.7901.7901,475,500
Sep 16, 20241.7901.8101.7601.8001.8001,565,000
Sep 13, 20241.7701.7901.7601.7701.7703,627,500
Sep 12, 20241.7501.7701.7401.7601.7606,514,000
Sep 11, 20241.7901.8101.7301.7401.74012,177,949
Sep 10, 20241.8101.8201.7901.8001.8005,116,000
Sep 9, 20241.8101.8201.7901.8101.8107,659,500
Sep 5, 20241.8201.8401.7901.8201.8204,730,500
Sep 4, 20241.8201.8401.7801.8001.8006,802,000
Sep 3, 20241.8401.8601.8201.8401.8403,497,661
Sep 2, 20241.8701.8701.8201.8601.8604,448,846
Aug 30, 20241.8701.8901.8301.8501.8507,412,492
Aug 29, 20241.8001.8501.7701.8501.8506,280,500
Aug 28, 20241.8801.8801.7901.8001.80012,723,000
Aug 27, 20241.9001.9001.8301.8801.8806,302,850
Aug 26, 20241.8901.9001.8701.8701.8705,455,500
Aug 23, 20241.9001.9001.8501.8701.8708,340,382
Aug 22, 20241.9501.9701.9001.9101.9105,217,000
Aug 21, 20241.9501.9601.9301.9501.9502,784,000
Aug 20, 20241.9702.0001.9401.9601.9603,464,610
Aug 19, 20241.9202.0101.9201.9701.9706,119,000
Aug 16, 20241.9501.9801.9301.9401.9406,147,500
Aug 15, 20241.9501.9701.9101.9401.94012,594,000
Aug 14, 20241.9701.9701.9301.9501.9504,884,500
Aug 13, 20241.9901.9901.9501.9601.9607,186,548
Aug 12, 20242.0302.0401.9901.9901.9903,593,500
Aug 9, 20242.0702.0702.0202.0302.0304,879,500
Aug 8, 20242.0302.0301.9902.0202.0204,739,512
Aug 7, 20242.0602.0602.0102.0302.0307,213,000
Aug 6, 20242.0302.0502.0002.0402.0404,281,000
Aug 5, 20242.0802.0801.9802.0102.0109,092,902
Aug 2, 20242.1402.1402.0702.0802.0805,570,500
Aug 1, 20242.1202.1702.1102.1202.1206,365,695
Jul 31, 20242.0702.1302.0502.1102.1105,349,000
Jul 30, 20242.0702.0802.0302.0502.0503,092,000
Jul 29, 20242.0802.1002.0702.0802.0803,842,500
Jul 26, 20242.0902.1102.0402.0802.0804,256,916
Jul 25, 20242.0902.1002.0302.0502.0509,698,000
Jul 24, 20242.1102.1302.0802.1202.1204,717,600
Jul 23, 20242.1502.1702.1002.1102.1102,987,000
Jul 22, 20242.1602.1602.1002.1402.1403,631,500
Jul 19, 20242.1902.1902.1302.1502.1504,467,000
Jul 18, 20242.1702.2102.1402.2002.2004,834,500
Jul 17, 20242.2502.2502.1602.1802.1808,562,043
Jul 16, 20242.2202.2402.2002.2302.2306,667,637
Jul 15, 20242.2702.3102.2102.2402.24010,717,000
Jul 12, 20242.2102.3302.2102.2902.29020,076,600
Jul 11, 20242.1302.2302.1202.2202.22018,040,474
Jul 10, 20242.1402.1602.1102.1202.12010,288,000
Jul 9, 20242.1502.1702.1202.1602.1605,890,300
Jul 8, 20242.2002.2002.1302.1402.1407,777,884
Jul 5, 20242.1602.2202.1402.2002.20010,141,500
Jul 4, 20242.1702.2102.1602.1702.1709,180,000
Jul 3, 20242.0502.2202.0502.1702.17026,235,670
Jul 2, 20242.0202.0702.0002.0302.03011,360,700
Jun 28, 20241.9602.0201.9602.0002.0005,869,000
Jun 27, 20242.0002.0201.9601.9701.97010,477,000
Jun 26, 2024 0.1426 Dividend
Jun 26, 20242.0202.0301.9702.0202.02015,066,500
Jun 25, 20242.0802.1502.0902.1401.9977,758,500
Jun 24, 20242.1302.1402.0702.1001.96014,971,000
Jun 21, 20242.1602.1702.1202.1401.9978,723,000
Jun 20, 20242.1902.2002.1602.1602.0164,982,000
Jun 19, 20242.1302.2002.1402.1902.0445,519,000
Jun 18, 20242.1302.1802.1202.1301.98816,546,000
Jun 17, 20242.1502.1702.1202.1201.9795,756,500
Jun 14, 20242.1402.1702.1202.1401.9977,624,500
Jun 13, 20242.1402.1702.1202.1502.0079,748,500
Jun 12, 20242.1402.1502.1102.1401.9974,917,042
Jun 11, 20242.1702.1902.1202.1401.9979,168,000
Jun 7, 20242.1702.2002.1702.1902.0443,518,496
Jun 6, 20242.2202.2402.1602.1702.0258,899,500
Jun 5, 20242.2302.2602.2202.2202.0728,243,000
Jun 4, 20242.2602.2602.2302.2302.0816,720,200
Jun 3, 20242.2302.3002.2302.2602.1099,035,500
May 31, 20242.2402.2702.2102.2202.07229,139,960
May 30, 20242.2402.2802.2202.2202.0727,727,000
May 29, 20242.2602.2802.2202.2602.10910,365,500
May 28, 20242.2702.2902.2602.2702.1196,521,500
May 27, 20242.2202.2802.2202.2702.1198,054,000
May 24, 20242.2702.2902.2102.2302.0816,745,500
May 23, 20242.3102.3502.2702.2802.1288,002,500
May 22, 20242.2802.3502.2802.3302.1756,677,000
May 21, 20242.3402.3702.2902.2902.1378,321,500
May 20, 20242.3502.4102.3502.3502.19312,613,500
May 17, 20242.3202.3602.3102.3502.19312,334,500
May 16, 20242.3202.3302.2802.3102.15611,928,527
May 14, 20242.3002.3302.3002.3102.15610,988,000
May 13, 20242.3002.3102.2602.3002.1477,566,122
May 10, 20242.2502.3002.2302.2902.13711,846,517
May 9, 20242.1902.2402.1802.2302.0817,717,404
May 8, 20242.2602.2602.1902.1902.0449,777,829

Related Tickers

600104.SS SAIC MOTOR
16.54
+0.43%
 
600166.SS FOTON MOTOR
2.6600
-0.75%
 
2333.HK Great Wall Motor Company Limited
12.260
+4.25%
 
9863.HK Zhejiang Leapmotor Technology Co., Ltd.
58.250
0.00%
 
GWLLY Great Wall Motor Company Limited
15.50
+7.64%
 
200625.SZ Chongqing Changan Automobile Company Limited
3.7300
+0.27%
 
0489.HK DONGFENG GROUP
4.220
-1.40%
 
GGROW Gogoro Inc.
0.0175
-12.50%
 
1114.HK BRILLIANCE CHI
2.790
-0.36%
 
1122.HK QINGLING MOTORS
0.540
0.00%