Brilliance China Automotive Holdings Limited (HKG:1114)
Hong Kong
· Delayed Price · Currency is HKD 4.000
+0.100 (2.56%)
At close: Dec 5, 2025
HKG:1114 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.91 | 4.06 | 3.86 | 4.00 | 4.00 | 2.56% | 40,750,770 |
| Dec 4, 2025 | 3.89 | 3.91 | 3.83 | 3.90 | 3.90 | 0.78% | 12,896,210 |
| Dec 3, 2025 | 3.93 | 3.93 | 3.87 | 3.87 | 3.87 | -1.28% | 11,297,000 |
| Dec 2, 2025 | 3.85 | 3.93 | 3.85 | 3.92 | 3.92 | 1.03% | 20,072,000 |
| Dec 1, 2025 | 3.80 | 3.90 | 3.78 | 3.88 | 3.88 | 1.57% | 24,826,000 |
| Nov 28, 2025 | 3.80 | 3.86 | 3.78 | 3.82 | 3.82 | 0.26% | 14,368,000 |
| Nov 27, 2025 | 3.80 | 3.85 | 3.77 | 3.81 | 3.81 | 0.53% | 9,881,324 |
| Nov 26, 2025 | 3.73 | 3.81 | 3.71 | 3.79 | 3.79 | 2.16% | 18,833,370 |
| Nov 25, 2025 | 3.63 | 3.72 | 3.65 | 3.71 | 3.71 | 2.20% | 15,321,725 |
| Nov 24, 2025 | 3.64 | 3.65 | 3.60 | 3.63 | 3.63 | 0.55% | 12,976,160 |
| Nov 21, 2025 | 3.66 | 3.68 | 3.58 | 3.61 | 3.61 | -2.17% | 20,605,000 |
| Nov 20, 2025 | 3.67 | 3.70 | 3.59 | 3.69 | 3.69 | 0.54% | 23,980,000 |
| Nov 19, 2025 | 3.63 | 3.71 | 3.62 | 3.67 | 3.67 | 0.82% | 19,738,030 |
| Nov 18, 2025 | 3.63 | 3.65 | 3.59 | 3.64 | 3.64 | 0.28% | 21,016,010 |
| Nov 17, 2025 | 3.59 | 3.65 | 3.55 | 3.63 | 3.63 | 1.11% | 14,994,000 |
| Nov 14, 2025 | 3.60 | 3.65 | 3.57 | 3.59 | 3.59 | -0.55% | 14,794,200 |
| Nov 13, 2025 | 3.58 | 3.63 | 3.58 | 3.61 | 3.61 | - | 21,739,140 |
| Nov 12, 2025 | 3.69 | 3.70 | 3.58 | 3.61 | 3.61 | -1.90% | 48,628,550 |
| Nov 11, 2025 | 3.71 | 3.72 | 3.62 | 3.68 | 3.68 | -0.81% | 40,707,660 |
| Nov 10, 2025 | 3.73 | 3.77 | 3.68 | 3.71 | 3.71 | -0.27% | 25,437,540 |
| Nov 7, 2025 | 3.80 | 3.80 | 3.67 | 3.72 | 3.72 | -1.59% | 32,606,130 |
| Nov 6, 2025 | 3.84 | 3.86 | 3.76 | 3.78 | 3.78 | -1.05% | 25,864,000 |
| Nov 5, 2025 | 3.82 | 3.84 | 3.77 | 3.82 | 3.82 | -0.52% | 15,385,220 |
| Nov 4, 2025 | 3.89 | 3.90 | 3.83 | 3.84 | 3.84 | -1.03% | 11,559,890 |
| Nov 3, 2025 | 3.82 | 3.90 | 3.80 | 3.88 | 3.88 | 1.57% | 12,088,000 |
| Oct 31, 2025 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | -0.52% | 20,003,550 |
| Oct 30, 2025 | 3.93 | 3.96 | 3.81 | 3.84 | 3.84 | -2.29% | 20,185,460 |
| Oct 28, 2025 | 3.86 | 3.96 | 3.85 | 3.93 | 3.93 | 1.81% | 21,414,880 |
| Oct 27, 2025 | 3.86 | 3.89 | 3.82 | 3.86 | 3.86 | 0.78% | 13,867,990 |
| Oct 24, 2025 | 3.84 | 3.88 | 3.80 | 3.83 | 3.83 | - | 12,078,000 |
| Oct 23, 2025 | 3.86 | 3.86 | 3.75 | 3.83 | 3.83 | -0.52% | 17,796,400 |
| Oct 22, 2025 | 3.89 | 3.89 | 3.83 | 3.85 | 3.85 | -1.03% | 17,998,530 |
| Oct 21, 2025 | 3.88 | 3.96 | 3.86 | 3.89 | 3.89 | 0.52% | 16,964,010 |
| Oct 20, 2025 | 3.87 | 3.89 | 3.84 | 3.87 | 3.87 | 1.04% | 10,174,000 |
| Oct 17, 2025 | 3.93 | 3.96 | 3.80 | 3.83 | 3.83 | -2.54% | 25,211,090 |
| Oct 16, 2025 | 3.89 | 3.94 | 3.86 | 3.93 | 3.93 | 0.77% | 25,182,000 |
| Oct 15, 2025 | 3.84 | 3.96 | 3.79 | 3.90 | 3.90 | 2.90% | 31,471,280 |
| Oct 14, 2025 | 3.95 | 3.99 | 3.74 | 3.79 | 3.79 | -4.05% | 55,197,630 |
| Oct 13, 2025 | 3.85 | 4.03 | 3.83 | 3.95 | 3.95 | -1.25% | 44,846,000 |
| Oct 10, 2025 | 4.11 | 4.13 | 3.95 | 4.00 | 4.00 | -4.08% | 49,140,720 |
| Oct 9, 2025 | 4.19 | 4.20 | 4.09 | 4.17 | 4.17 | -1.65% | 67,013,340 |
| Oct 8, 2025 | 4.27 | 4.30 | 4.18 | 4.24 | 4.24 | -0.70% | 11,630,610 |
| Oct 6, 2025 | 4.25 | 4.28 | 4.18 | 4.27 | 4.27 | 0.47% | 11,632,000 |
| Oct 3, 2025 | 4.19 | 4.29 | 4.15 | 4.25 | 4.25 | 1.43% | 14,103,750 |
| Oct 2, 2025 | 4.17 | 4.20 | 4.06 | 4.19 | 4.19 | 1.70% | 21,452,700 |
| Sep 30, 2025 | 4.15 | 4.17 | 4.06 | 4.12 | 4.12 | 0.73% | 38,079,000 |
| Sep 29, 2025 | 4.04 | 4.12 | 4.00 | 4.09 | 4.09 | 2.76% | 36,120,990 |
| Sep 26, 2025 | 3.87 | 4.03 | 3.85 | 3.98 | 3.98 | 2.84% | 46,336,630 |
| Sep 25, 2025 | 3.86 | 3.91 | 3.82 | 3.87 | 3.87 | 0.78% | 22,406,000 |
| Sep 24, 2025 | 3.86 | 3.88 | 3.79 | 3.84 | 3.84 | -1.03% | 26,300,000 |
| Sep 23, 2025 | 3.85 | 3.90 | 3.80 | 3.88 | 3.88 | 0.52% | 27,620,000 |
| Sep 22, 2025 | 3.80 | 3.90 | 3.76 | 3.86 | 3.86 | 1.85% | 39,046,440 |
| Sep 19, 2025 | 3.76 | 3.84 | 3.76 | 3.79 | 3.79 | 1.61% | 33,996,510 |
| Sep 18, 2025 | 3.68 | 3.79 | 3.64 | 3.73 | 3.73 | 1.08% | 37,623,680 |
| Sep 17, 2025 | 3.74 | 3.75 | 3.67 | 3.69 | 3.69 | -0.81% | 28,592,930 |
| Sep 16, 2025 | 3.72 | 3.75 | 3.68 | 3.72 | 3.72 | - | 24,735,800 |
| Sep 15, 2025 | 3.62 | 3.72 | 3.56 | 3.72 | 3.72 | 3.05% | 31,925,070 |
| Sep 12, 2025 | 3.59 | 3.62 | 3.55 | 3.61 | 3.61 | 1.69% | 28,378,000 |
| Sep 11, 2025 | 3.63 | 3.66 | 3.52 | 3.55 | 3.55 | -3.27% | 49,932,680 |
| Sep 10, 2025 | 3.70 | 3.70 | 3.58 | 3.67 | 3.67 | 0.27% | 26,374,710 |
| Sep 9, 2025 | 3.81 | 3.82 | 3.64 | 3.66 | 3.66 | -1.61% | 52,938,000 |
| Sep 8, 2025 | 3.52 | 3.80 | 3.52 | 3.72 | 3.72 | 5.38% | 77,023,700 |
| Sep 5, 2025 | 3.32 | 3.56 | 3.31 | 3.53 | 3.53 | 6.97% | 141,128,700 |
| Sep 4, 2025 | 3.26 | 3.41 | 3.26 | 3.30 | 3.30 | -16.88% | 188,429,800 |
| Sep 3, 2025 | 3.92 | 3.98 | 3.86 | 3.97 | 3.17 | 1.53% | 154,044,000 |
| Sep 2, 2025 | 3.95 | 4.00 | 3.88 | 3.91 | 3.12 | -0.51% | 88,655,830 |
| Sep 1, 2025 | 4.01 | 4.01 | 3.91 | 3.93 | 3.14 | -1.26% | 59,055,700 |
| Aug 29, 2025 | 4.04 | 4.06 | 3.98 | 3.98 | 3.18 | -0.75% | 53,045,200 |
| Aug 28, 2025 | 4.03 | 4.05 | 3.94 | 4.01 | 3.20 | -0.50% | 46,260,560 |
| Aug 27, 2025 | 3.97 | 4.05 | 3.95 | 4.03 | 3.22 | 2.03% | 65,414,180 |
| Aug 26, 2025 | 4.01 | 4.11 | 3.91 | 3.95 | 3.15 | - | 97,869,720 |
| Aug 25, 2025 | 3.81 | 4.02 | 3.75 | 3.95 | 3.15 | 10.34% | 313,330,500 |
| Aug 22, 2025 | 3.61 | 3.65 | 3.55 | 3.58 | 2.86 | -0.83% | 37,771,850 |
| Aug 21, 2025 | 3.64 | 3.68 | 3.59 | 3.61 | 2.88 | -0.82% | 42,895,940 |
| Aug 20, 2025 | 3.62 | 3.65 | 3.56 | 3.64 | 2.91 | 1.39% | 21,215,770 |
| Aug 19, 2025 | 3.63 | 3.65 | 3.58 | 3.59 | 2.87 | - | 29,539,790 |
| Aug 18, 2025 | 3.54 | 3.62 | 3.53 | 3.59 | 2.87 | 1.13% | 33,138,320 |
| Aug 15, 2025 | 3.55 | 3.60 | 3.52 | 3.55 | 2.83 | - | 24,825,200 |
| Aug 14, 2025 | 3.59 | 3.59 | 3.48 | 3.55 | 2.83 | -0.84% | 29,859,220 |
| Aug 13, 2025 | 3.61 | 3.66 | 3.56 | 3.58 | 2.86 | -0.83% | 43,715,980 |
| Aug 12, 2025 | 3.42 | 3.70 | 3.39 | 3.61 | 2.88 | 7.44% | 154,859,700 |
| Aug 11, 2025 | 3.35 | 3.42 | 3.33 | 3.36 | 2.68 | 0.30% | 27,398,000 |
| Aug 8, 2025 | 3.31 | 3.38 | 3.30 | 3.35 | 2.67 | 0.90% | 21,957,000 |
| Aug 7, 2025 | 3.35 | 3.35 | 3.28 | 3.32 | 2.65 | -0.30% | 18,126,150 |
| Aug 6, 2025 | 3.29 | 3.38 | 3.27 | 3.33 | 2.66 | 2.15% | 45,656,000 |
| Aug 5, 2025 | 3.20 | 3.40 | 3.20 | 3.26 | 2.60 | 2.19% | 65,582,460 |
| Aug 4, 2025 | 3.10 | 3.20 | 3.07 | 3.19 | 2.55 | 3.24% | 46,600,000 |
| Aug 1, 2025 | 3.14 | 3.20 | 3.05 | 3.09 | 2.47 | -1.28% | 30,946,000 |
| Jul 31, 2025 | 3.04 | 3.15 | 2.96 | 3.13 | 2.50 | 2.29% | 68,668,000 |
| Jul 30, 2025 | 3.05 | 3.07 | 3.01 | 3.06 | 2.44 | - | 18,188,000 |
| Jul 29, 2025 | 3.05 | 3.14 | 3.03 | 3.06 | 2.44 | 0.33% | 14,966,970 |
| Jul 28, 2025 | 3.08 | 3.08 | 3.02 | 3.05 | 2.44 | -0.97% | 24,600,000 |
| Jul 25, 2025 | 3.15 | 3.16 | 3.06 | 3.08 | 2.46 | -2.53% | 21,984,000 |
| Jul 24, 2025 | 3.14 | 3.17 | 3.13 | 3.16 | 2.52 | 1.28% | 12,494,000 |
| Jul 23, 2025 | 3.09 | 3.19 | 3.09 | 3.12 | 2.49 | 1.63% | 26,754,520 |
| Jul 22, 2025 | 3.10 | 3.11 | 3.05 | 3.07 | 2.45 | -1.29% | 29,210,000 |
| Jul 21, 2025 | 3.09 | 3.11 | 3.04 | 3.11 | 2.48 | 0.65% | 28,072,000 |
| Jul 18, 2025 | 3.09 | 3.16 | 3.06 | 3.09 | 2.47 | 0.32% | 22,816,000 |
| Jul 17, 2025 | 3.21 | 3.23 | 3.03 | 3.08 | 2.46 | -4.05% | 42,355,850 |
| Jul 16, 2025 | 3.22 | 3.25 | 3.16 | 3.21 | 2.56 | - | 21,547,410 |