Brilliance China Automotive Holdings Limited (HKG:1114)
Hong Kong
· Delayed Price · Currency is HKD 2.810
+0.010 (0.36%)
Apr 29, 2026, 4:08 PM HKT
HKG:1114 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.80 | 2.84 | 2.78 | 2.82 | - | 0.71% | 4,190,050 |
| Apr 28, 2026 | 2.82 | 2.83 | 2.78 | 2.80 | 2.80 | -1.06% | 16,117,340 |
| Apr 27, 2026 | 2.86 | 2.86 | 2.82 | 2.83 | 2.83 | -1.05% | 8,911,516 |
| Apr 24, 2026 | 2.86 | 2.88 | 2.83 | 2.86 | 2.86 | - | 7,938,000 |
| Apr 23, 2026 | 2.90 | 2.91 | 2.84 | 2.86 | 2.86 | -1.38% | 16,142,660 |
| Apr 22, 2026 | 2.91 | 2.93 | 2.87 | 2.90 | 2.90 | -1.36% | 20,159,410 |
| Apr 21, 2026 | 3.01 | 3.01 | 2.91 | 2.94 | 2.94 | -1.34% | 18,667,140 |
| Apr 20, 2026 | 3.09 | 3.10 | 2.95 | 2.98 | 2.98 | -3.25% | 31,114,643 |
| Apr 17, 2026 | 3.09 | 3.09 | 3.04 | 3.08 | 3.08 | - | 18,401,330 |
| Apr 16, 2026 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 2.67% | 30,167,990 |
| Apr 15, 2026 | 2.95 | 3.01 | 2.94 | 3.00 | 3.00 | 1.35% | 18,338,770 |
| Apr 14, 2026 | 2.94 | 2.97 | 2.90 | 2.96 | 2.96 | 1.02% | 20,612,820 |
| Apr 13, 2026 | 2.95 | 2.99 | 2.90 | 2.93 | 2.93 | -2.01% | 27,140,220 |
| Apr 10, 2026 | 3.05 | 3.05 | 2.96 | 2.99 | 2.99 | -0.99% | 24,862,525 |
| Apr 9, 2026 | 3.07 | 3.07 | 2.99 | 3.02 | 3.02 | -1.31% | 17,967,640 |
| Apr 8, 2026 | 3.01 | 3.09 | 2.99 | 3.06 | 3.06 | 3.03% | 32,461,290 |
| Apr 2, 2026 | 2.93 | 2.98 | 2.89 | 2.97 | 2.97 | 2.06% | 41,997,170 |
| Apr 1, 2026 | 2.84 | 2.99 | 2.79 | 2.91 | 2.91 | 5.05% | 89,277,920 |
| Mar 31, 2026 | 2.68 | 2.78 | 2.67 | 2.77 | 2.77 | 4.14% | 40,730,110 |
| Mar 30, 2026 | 2.69 | 2.72 | 2.53 | 2.66 | 2.66 | -6.34% | 130,767,600 |
| Mar 27, 2026 | 2.77 | 2.85 | 2.74 | 2.84 | 2.84 | 2.16% | 21,567,730 |
| Mar 26, 2026 | 2.81 | 2.83 | 2.73 | 2.78 | 2.78 | -1.77% | 37,954,230 |
| Mar 25, 2026 | 2.85 | 2.94 | 2.80 | 2.83 | 2.83 | - | 44,034,000 |
| Mar 24, 2026 | 2.76 | 2.85 | 2.71 | 2.83 | 2.83 | 4.43% | 36,376,800 |
| Mar 23, 2026 | 2.78 | 2.78 | 2.65 | 2.71 | 2.71 | -4.24% | 103,200,300 |
| Mar 20, 2026 | 2.88 | 2.89 | 2.77 | 2.83 | 2.83 | -1.74% | 62,413,810 |
| Mar 19, 2026 | 2.89 | 2.94 | 2.80 | 2.88 | 2.88 | -2.04% | 56,392,400 |
| Mar 18, 2026 | 3.06 | 3.06 | 2.89 | 2.94 | 2.94 | -2.00% | 60,759,710 |
| Mar 17, 2026 | 3.05 | 3.09 | 3.00 | 3.00 | 3.00 | -0.99% | 56,528,340 |
| Mar 16, 2026 | 3.12 | 3.13 | 2.83 | 3.03 | 3.03 | -10.88% | 196,405,200 |
| Mar 13, 2026 | 3.63 | 3.67 | 3.38 | 3.40 | 3.40 | -9.81% | 163,574,000 |
| Mar 12, 2026 | 3.95 | 3.95 | 3.65 | 3.77 | 3.77 | -4.80% | 66,273,430 |
| Mar 11, 2026 | 3.91 | 4.00 | 3.91 | 3.96 | 3.96 | 1.80% | 18,777,162 |
| Mar 10, 2026 | 3.96 | 4.02 | 3.85 | 3.89 | 3.89 | -1.77% | 37,030,670 |
| Mar 9, 2026 | 3.98 | 3.98 | 3.85 | 3.96 | 3.96 | -1.49% | 34,790,000 |
| Mar 6, 2026 | 3.94 | 4.03 | 3.92 | 4.02 | 4.02 | 1.77% | 14,447,070 |
| Mar 5, 2026 | 3.92 | 4.01 | 3.92 | 3.95 | 3.95 | 1.54% | 20,680,970 |
| Mar 4, 2026 | 3.90 | 3.93 | 3.85 | 3.89 | 3.89 | -1.02% | 31,979,000 |
| Mar 3, 2026 | 4.08 | 4.11 | 3.93 | 3.93 | 3.93 | -3.68% | 30,201,620 |
| Mar 2, 2026 | 4.19 | 4.21 | 4.07 | 4.08 | 4.08 | -2.16% | 24,512,000 |
| Feb 27, 2026 | 4.20 | 4.21 | 4.12 | 4.17 | 4.17 | -0.71% | 16,224,110 |
| Feb 26, 2026 | 4.17 | 4.23 | 4.12 | 4.20 | 4.20 | 1.69% | 20,352,470 |
| Feb 25, 2026 | 4.23 | 4.28 | 4.11 | 4.13 | 4.13 | -1.90% | 18,212,000 |
| Feb 24, 2026 | 4.25 | 4.25 | 4.15 | 4.21 | 4.21 | -1.41% | 11,812,040 |
| Feb 23, 2026 | 4.28 | 4.31 | 4.22 | 4.27 | 4.27 | 0.23% | 11,181,500 |
| Feb 20, 2026 | 4.22 | 4.26 | 4.20 | 4.26 | 4.26 | 0.95% | 10,471,500 |
| Feb 16, 2026 | 4.13 | 4.23 | 4.13 | 4.22 | 4.22 | 1.69% | 6,291,900 |
| Feb 13, 2026 | 4.11 | 4.19 | 4.10 | 4.15 | 4.15 | -1.43% | 16,945,272 |
| Feb 12, 2026 | 4.16 | 4.24 | 4.16 | 4.21 | 4.21 | 0.24% | 15,144,000 |
| Feb 11, 2026 | 4.10 | 4.20 | 4.04 | 4.20 | 4.20 | 1.69% | 16,892,820 |
| Feb 10, 2026 | 4.02 | 4.17 | 4.00 | 4.13 | 4.13 | 2.74% | 28,126,450 |
| Feb 9, 2026 | 3.93 | 4.09 | 3.91 | 4.02 | 4.02 | 2.03% | 19,852,000 |
| Feb 6, 2026 | 3.94 | 3.95 | 3.86 | 3.94 | 3.94 | - | 9,809,126 |
| Feb 5, 2026 | 3.90 | 3.94 | 3.86 | 3.94 | 3.94 | 0.51% | 12,787,308 |
| Feb 4, 2026 | 3.82 | 3.94 | 3.79 | 3.92 | 3.92 | 2.62% | 21,395,885 |
| Feb 3, 2026 | 3.97 | 3.99 | 3.78 | 3.82 | 3.82 | -3.78% | 75,584,420 |
| Feb 2, 2026 | 4.01 | 4.01 | 3.91 | 3.97 | 3.97 | -1.73% | 35,334,000 |
| Jan 30, 2026 | 4.08 | 4.08 | 3.96 | 4.04 | 4.04 | -0.98% | 26,778,360 |
| Jan 29, 2026 | 4.07 | 4.10 | 4.00 | 4.08 | 4.08 | 0.25% | 17,994,000 |
| Jan 28, 2026 | 4.07 | 4.08 | 3.94 | 4.07 | 4.07 | 0.99% | 23,769,800 |
| Jan 27, 2026 | 4.05 | 4.10 | 4.01 | 4.03 | 4.03 | - | 19,028,000 |
| Jan 26, 2026 | 3.96 | 4.04 | 3.92 | 4.03 | 4.03 | 1.77% | 22,301,600 |
| Jan 23, 2026 | 4.12 | 4.12 | 3.90 | 3.96 | 3.96 | -3.41% | 57,657,760 |
| Jan 22, 2026 | 4.40 | 4.45 | 4.08 | 4.10 | 4.10 | -6.61% | 49,322,000 |
| Jan 21, 2026 | 4.39 | 4.39 | 4.32 | 4.39 | 4.39 | - | 24,556,000 |
| Jan 20, 2026 | 4.34 | 4.41 | 4.30 | 4.39 | 4.39 | 1.15% | 40,424,000 |
| Jan 19, 2026 | 4.39 | 4.39 | 4.27 | 4.34 | 4.34 | -1.14% | 22,944,000 |
| Jan 16, 2026 | 4.38 | 4.41 | 4.32 | 4.39 | 4.39 | 0.23% | 19,715,900 |
| Jan 15, 2026 | 4.28 | 4.43 | 4.27 | 4.38 | 4.38 | 0.92% | 27,111,090 |
| Jan 14, 2026 | 4.35 | 4.41 | 4.28 | 4.34 | 4.34 | - | 22,109,230 |
| Jan 13, 2026 | 4.24 | 4.35 | 4.24 | 4.34 | 4.34 | 2.36% | 28,659,990 |
| Jan 12, 2026 | 4.18 | 4.26 | 4.15 | 4.24 | 4.24 | 1.92% | 29,470,400 |
| Jan 9, 2026 | 4.12 | 4.18 | 4.08 | 4.16 | 4.16 | 1.46% | 23,757,400 |
| Jan 8, 2026 | 4.07 | 4.12 | 4.05 | 4.10 | 4.10 | -0.49% | 13,964,122 |
| Jan 7, 2026 | 4.10 | 4.12 | 4.03 | 4.12 | 4.12 | 0.49% | 12,650,000 |
| Jan 6, 2026 | 4.09 | 4.13 | 4.03 | 4.10 | 4.10 | 0.74% | 26,506,890 |
| Jan 5, 2026 | 4.07 | 4.12 | 3.99 | 4.07 | 4.07 | - | 24,464,480 |
| Jan 2, 2026 | 4.05 | 4.11 | 4.03 | 4.07 | 4.07 | 0.49% | 5,019,804 |
| Dec 31, 2025 | 4.12 | 4.15 | 4.02 | 4.05 | 4.05 | -1.70% | 12,302,000 |
| Dec 30, 2025 | 3.98 | 4.14 | 3.93 | 4.12 | 4.12 | 4.04% | 28,770,330 |
| Dec 29, 2025 | 4.07 | 4.19 | 3.95 | 3.96 | 3.96 | -2.70% | 41,430,000 |
| Dec 24, 2025 | 4.15 | 4.19 | 4.06 | 4.07 | 4.07 | -1.93% | 6,152,550 |
| Dec 23, 2025 | 4.22 | 4.24 | 4.14 | 4.15 | 4.15 | -1.43% | 8,386,000 |
| Dec 22, 2025 | 4.20 | 4.22 | 4.15 | 4.21 | 4.21 | 0.24% | 18,386,874 |
| Dec 19, 2025 | 4.08 | 4.22 | 4.05 | 4.20 | 4.20 | 3.96% | 21,146,000 |
| Dec 18, 2025 | 4.06 | 4.09 | 4.03 | 4.04 | 4.04 | -0.25% | 11,426,000 |
| Dec 17, 2025 | 4.08 | 4.10 | 4.01 | 4.05 | 4.05 | -0.49% | 17,554,020 |
| Dec 16, 2025 | 4.06 | 4.09 | 3.98 | 4.07 | 4.07 | 0.25% | 19,888,000 |
| Dec 15, 2025 | 4.08 | 4.26 | 4.04 | 4.06 | 4.06 | -0.49% | 35,358,520 |
| Dec 12, 2025 | 4.06 | 4.14 | 4.04 | 4.08 | 4.08 | - | 13,573,610 |
| Dec 11, 2025 | 4.15 | 4.17 | 3.96 | 4.08 | 4.08 | -2.39% | 32,982,080 |
| Dec 10, 2025 | 4.28 | 4.39 | 4.12 | 4.18 | 4.18 | -3.02% | 39,870,780 |
| Dec 9, 2025 | 4.11 | 4.43 | 4.10 | 4.31 | 4.31 | 4.87% | 96,692,360 |
| Dec 8, 2025 | 4.02 | 4.12 | 3.97 | 4.11 | 4.11 | 2.75% | 29,757,270 |
| 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 |