Skip to main content
BAIC Motor Corporation Limited (HKG:1958)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.620
-0.080 (-4.71%)
Mar 10, 2026, 11:57 AM HKT

BAIC Motor Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.741.741.691.701.70-3.41%17,768,500
Mar 6, 20261.691.771.681.761.763.53%25,622,000
Mar 5, 20261.721.741.681.701.70-0.58%23,607,900
Mar 4, 20261.741.751.671.711.71-2.29%44,147,000
Mar 3, 20261.781.801.741.751.75-1.69%28,858,400
Mar 2, 20261.801.811.771.781.78-2.20%17,962,659
Feb 27, 20261.771.841.761.821.822.25%32,343,150
Feb 26, 20261.811.821.771.781.78-2.20%15,173,000
Feb 25, 20261.821.881.811.821.820.55%26,542,700
Feb 24, 20261.761.821.761.811.811.12%30,528,800
Feb 23, 20261.771.811.761.791.791.70%5,192,955
Feb 20, 20261.751.781.751.761.76-0.56%4,847,000
Feb 16, 20261.791.791.751.771.77-1.12%2,706,000
Feb 13, 20261.801.811.781.791.79-1.10%10,356,500
Feb 12, 20261.811.821.781.811.81-25,630,000
Feb 11, 20261.811.821.811.811.81-10,440,469
Feb 10, 20261.811.821.801.811.81-14,591,500
Feb 9, 20261.821.831.801.811.81-13,495,220
Feb 6, 20261.821.821.801.811.81-0.55%11,022,500
Feb 5, 20261.821.831.801.821.82-12,766,040
Feb 4, 20261.831.841.811.821.82-0.55%9,071,046
Feb 3, 20261.831.841.801.831.830.55%12,846,610
Feb 2, 20261.851.851.811.821.82-1.62%18,814,440
Jan 30, 20261.901.911.851.851.85-2.12%22,234,500
Jan 29, 20261.881.901.871.891.890.53%13,525,000
Jan 28, 20261.891.891.851.881.88-0.53%13,326,000
Jan 27, 20261.901.901.871.891.89-9,567,000
Jan 26, 20261.921.931.881.891.89-2.07%14,486,000
Jan 23, 20261.941.941.891.931.930.52%16,253,500
Jan 22, 20261.921.951.911.921.921.05%33,354,546
Jan 21, 20261.841.971.811.901.904.40%47,178,500
Jan 20, 20261.831.841.811.821.82-0.55%10,163,520
Jan 19, 20261.861.861.821.831.83-1.61%16,234,000
Jan 16, 20261.901.911.861.861.86-2.11%24,400,610
Jan 15, 20261.901.931.881.901.900.53%9,652,773
Jan 14, 20261.901.911.881.891.89-12,757,080
Jan 13, 20261.901.921.881.891.890.53%19,759,093
Jan 12, 20261.881.891.871.881.88-13,179,500
Jan 9, 20261.871.891.861.881.880.53%16,592,500
Jan 8, 20261.911.911.861.871.87-2.60%30,720,000
Jan 7, 20261.951.961.911.921.92-1.54%17,194,000
Jan 6, 20261.951.971.951.951.95-8,981,500
Jan 5, 20261.951.961.931.951.95-1.02%13,197,500
Jan 2, 20261.951.991.931.971.972.07%4,737,734
Dec 31, 20251.961.981.921.931.93-1.53%10,085,000
Dec 30, 20251.991.991.961.961.96-1.01%8,467,500
Dec 29, 20252.002.041.971.981.98-1.00%16,551,000
Dec 24, 20252.012.021.982.002.00-0.50%5,976,968
Dec 23, 20252.002.021.992.012.010.50%7,075,500
Dec 22, 20252.002.051.992.002.00-0.50%10,325,260
Dec 19, 20252.002.021.992.012.011.52%7,363,500
Dec 18, 20251.992.011.981.981.98-1.00%7,889,310
Dec 17, 20252.032.031.992.002.00-1.48%8,744,000
Dec 16, 20252.042.081.992.032.030.50%20,939,000
Dec 15, 20252.032.031.992.022.02-0.49%7,234,000
Dec 12, 20252.042.062.032.032.030.50%11,898,000
Dec 11, 20252.052.052.012.022.02-0.49%6,519,224
Dec 10, 20252.022.042.012.032.030.50%9,920,000
Dec 9, 20252.082.082.022.022.02-2.42%10,189,770
Dec 8, 20252.092.092.042.072.07-0.48%17,353,560
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