Skip to main content
BAIC Motor Corporation Limited (HKG:1958)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.080
0.00 (0.00%)
At close: Dec 5, 2025

BAIC Motor Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.092.092.042.082.08-18,677,320
Dec 4, 20252.132.142.072.082.08-2.80%21,464,500
Dec 3, 20252.202.202.132.142.14-2.28%17,510,000
Dec 2, 20252.192.212.152.192.19-0.45%30,916,000
Dec 1, 20252.152.222.152.202.201.85%37,927,150
Nov 28, 20252.072.192.072.162.163.85%51,083,500
Nov 27, 20251.992.121.992.082.084.52%37,444,000
Nov 26, 20251.932.031.931.991.993.11%33,369,759
Nov 25, 20251.961.971.931.931.93-2.03%18,001,450
Nov 24, 20251.901.981.891.971.975.91%52,035,500
Nov 21, 20251.871.881.851.861.86-1.59%14,622,550
Nov 20, 20251.911.921.881.891.89-0.53%15,243,000
Nov 19, 20251.931.941.891.901.90-1.55%16,202,000
Nov 18, 20251.961.971.931.931.93-2.03%17,097,000
Nov 17, 20251.971.981.951.971.97-9,265,000
Nov 14, 20251.992.001.971.971.97-1.50%10,627,500
Nov 13, 20252.002.011.992.002.00-8,938,500
Nov 12, 20252.002.021.992.002.00-11,282,010
Nov 11, 20252.002.011.982.002.00-9,433,739
Nov 10, 20251.992.011.972.002.001.01%12,146,500
Nov 7, 20251.981.991.971.981.98-12,603,000
Nov 6, 20251.982.011.981.981.980.51%7,297,000
Nov 5, 20251.961.981.931.971.97-13,545,300
Nov 4, 20252.002.011.961.971.97-1.50%16,459,530
Nov 3, 20252.012.022.002.002.00-0.50%10,368,000
Oct 31, 20252.012.021.992.012.01-0.50%21,453,280
Oct 30, 20252.032.042.002.022.020.50%18,807,270
Oct 28, 20252.032.042.012.012.01-0.99%12,318,900
Oct 27, 20252.062.082.032.032.03-1.46%13,203,560
Oct 24, 20252.072.072.042.062.06-9,439,000
Oct 23, 20252.032.072.022.062.060.98%13,224,950
Oct 22, 20252.042.052.022.042.04-5,397,226
Oct 21, 20252.052.062.032.042.040.49%9,864,500
Oct 20, 20252.042.042.022.032.031.00%6,987,000
Oct 17, 20252.082.082.012.012.01-3.37%13,831,000
Oct 16, 20252.082.092.062.082.08-0.48%6,187,500
Oct 15, 20252.052.102.042.092.092.96%19,582,000
Oct 14, 20252.042.092.012.032.03-0.98%17,779,400
Oct 13, 20252.002.062.002.052.05-1.44%27,961,500
Oct 10, 20252.092.112.072.082.08-1.89%21,234,000
Oct 9, 20252.092.142.092.122.122.42%30,740,500
Oct 8, 20252.112.112.032.072.07-1.90%9,033,348
Oct 6, 20252.112.152.102.112.11-0.94%4,051,500
Oct 3, 20252.142.172.132.132.13-1.84%4,708,000
Oct 2, 20252.112.182.112.172.172.36%8,031,580
Sep 30, 20252.122.142.082.122.12-20,718,610
Sep 29, 20252.092.132.092.122.120.95%11,226,000
Sep 26, 20252.112.152.092.102.10-0.47%13,980,000
Sep 25, 20252.112.122.082.112.110.96%17,848,000
Sep 24, 20252.132.162.092.092.09-0.95%19,851,500
Sep 23, 20252.142.162.082.112.11-1.86%18,405,050
Sep 22, 20252.182.192.132.152.15-0.46%20,060,380
Sep 19, 20252.212.222.152.162.16-2.70%27,203,330
Sep 18, 20252.182.262.152.222.221.83%43,824,500
Sep 17, 20252.132.182.122.182.182.83%28,530,800
Sep 16, 20252.082.142.072.122.121.92%28,067,500
Sep 15, 20252.052.122.042.082.081.46%23,571,500
Sep 12, 20252.052.072.042.052.050.99%14,016,500
Sep 11, 20252.032.042.002.032.03-16,188,370
Sep 10, 20252.022.062.012.032.031.00%14,427,780
Sep 9, 20252.012.042.012.012.01-12,645,500
Sep 8, 20252.032.032.012.012.01-0.99%15,952,000
Sep 5, 20251.982.031.982.032.033.05%19,841,000
Sep 4, 20252.012.021.971.971.97-1.99%19,380,500
Sep 3, 20252.042.062.002.012.01-1.47%14,490,000
Sep 2, 20252.062.082.032.042.04-0.49%16,150,000
Sep 1, 20252.052.072.032.052.05-13,360,740
Aug 29, 20252.092.122.052.052.05-1.44%18,900,120
Aug 28, 20252.162.162.032.082.08-3.26%47,739,000
Aug 27, 20252.272.272.152.152.15-8.51%80,596,950
Aug 26, 20252.332.362.332.352.35-0.84%12,356,000
Aug 25, 20252.362.452.342.372.376.28%54,787,040
Aug 22, 20252.232.252.202.232.23-0.45%9,753,176
Aug 21, 20252.272.282.232.242.24-0.44%6,090,500
Aug 20, 20252.252.282.222.252.25-12,899,320
Aug 19, 20252.262.272.232.252.25-1.32%6,530,098
Aug 18, 20252.252.302.222.282.281.79%21,261,500
Aug 15, 20252.232.242.182.242.241.36%10,981,000
Aug 14, 20252.262.262.202.212.21-1.34%9,968,756
Aug 13, 20252.232.252.202.242.240.45%12,121,240
Aug 12, 20252.202.272.202.232.231.36%17,984,520
Aug 11, 20252.192.202.162.202.20-15,210,500
Aug 8, 20252.182.222.182.202.20-9,683,000
Aug 7, 20252.152.202.142.202.201.85%12,846,000
Aug 6, 20252.162.182.142.162.160.93%6,254,457
Aug 5, 20252.122.152.122.142.14-6,527,500
Aug 4, 20252.132.152.112.142.14-12,205,500
Aug 1, 20252.152.182.132.142.14-0.47%8,715,000
Jul 31, 20252.212.222.152.152.15-3.59%16,096,500
Jul 30, 20252.222.252.192.232.23-15,879,000
Jul 29, 20252.202.242.182.232.231.36%13,445,510
Jul 28, 20252.222.222.192.202.20-0.45%7,245,001
Jul 25, 20252.242.242.202.212.21-1.34%11,136,050
Jul 24, 20252.192.272.192.242.242.28%26,409,000
Jul 23, 20252.222.232.162.192.190.46%20,361,990
Jul 22, 20252.152.212.152.182.181.40%21,461,000
Jul 21, 20252.112.162.112.152.151.42%8,636,500
Jul 18, 20252.132.152.102.122.12-0.47%10,380,500
Jul 17, 20252.102.162.092.132.131.43%17,106,330
Jul 16, 20252.112.112.082.102.10-0.47%8,592,500