BAIC Motor Corporation Limited (HKG:1958)
Hong Kong
· Delayed Price · Currency is HKD 1.400
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
BAIC Motor Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | - | -0.71% | 738,000 |
| Apr 28, 2026 | 1.50 | 1.50 | 1.37 | 1.40 | 1.40 | -7.28% | 24,110,000 |
| Apr 27, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | - | 2,585,500 |
| Apr 24, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | - | 4,380,666 |
| Apr 23, 2026 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -1.31% | 2,700,500 |
| Apr 22, 2026 | 1.53 | 1.53 | 1.49 | 1.53 | 1.53 | - | 1,902,500 |
| Apr 21, 2026 | 1.51 | 1.53 | 1.49 | 1.53 | 1.53 | 1.32% | 2,021,500 |
| Apr 20, 2026 | 1.50 | 1.55 | 1.48 | 1.51 | 1.51 | 0.67% | 7,670,500 |
| Apr 17, 2026 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -3.23% | 8,875,500 |
| Apr 16, 2026 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 6,260,500 |
| Apr 15, 2026 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 2,696,000 |
| Apr 14, 2026 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | - | 7,895,000 |
| Apr 13, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -2.52% | 10,647,900 |
| Apr 10, 2026 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | 0.63% | 6,619,500 |
| Apr 9, 2026 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -1.25% | 2,783,000 |
| Apr 8, 2026 | 1.59 | 1.60 | 1.56 | 1.60 | 1.60 | 0.63% | 4,719,500 |
| Apr 2, 2026 | 1.58 | 1.59 | 1.55 | 1.59 | 1.59 | 1.92% | 7,094,500 |
| Apr 1, 2026 | 1.56 | 1.58 | 1.52 | 1.56 | 1.56 | 1.96% | 8,366,000 |
| Mar 31, 2026 | 1.50 | 1.54 | 1.48 | 1.53 | 1.53 | 5.52% | 9,246,500 |
| Mar 30, 2026 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | -2.03% | 10,007,720 |
| Mar 27, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 4,288,500 |
| Mar 26, 2026 | 1.48 | 1.53 | 1.46 | 1.47 | 1.47 | -0.68% | 16,347,999 |
| Mar 25, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.78% | 15,193,500 |
| Mar 24, 2026 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | 0.70% | 10,360,500 |
| Mar 23, 2026 | 1.41 | 1.46 | 1.38 | 1.43 | 1.43 | 1.42% | 14,020,500 |
| Mar 20, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -3.42% | 12,038,500 |
| Mar 19, 2026 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 7,662,500 |
| Mar 18, 2026 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -1.99% | 13,612,500 |
| Mar 17, 2026 | 1.53 | 1.55 | 1.50 | 1.51 | 1.51 | -0.66% | 8,576,500 |
| Mar 16, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -1.30% | 5,860,487 |
| Mar 13, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -3.75% | 11,422,500 |
| Mar 12, 2026 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | 0.63% | 8,052,500 |
| Mar 11, 2026 | 1.57 | 1.60 | 1.52 | 1.59 | 1.59 | 1.27% | 20,785,680 |
| Mar 10, 2026 | 1.70 | 1.72 | 1.56 | 1.57 | 1.57 | -7.65% | 30,282,500 |
| Mar 9, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -3.41% | 17,768,500 |
| Mar 6, 2026 | 1.69 | 1.77 | 1.68 | 1.76 | 1.76 | 3.53% | 25,622,000 |
| Mar 5, 2026 | 1.72 | 1.74 | 1.68 | 1.70 | 1.70 | -0.58% | 23,607,900 |
| Mar 4, 2026 | 1.74 | 1.75 | 1.67 | 1.71 | 1.71 | -2.29% | 44,147,000 |
| Mar 3, 2026 | 1.78 | 1.80 | 1.74 | 1.75 | 1.75 | -1.69% | 28,858,400 |
| Mar 2, 2026 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | -2.20% | 17,962,659 |
| Feb 27, 2026 | 1.77 | 1.84 | 1.76 | 1.82 | 1.82 | 2.25% | 32,343,150 |
| Feb 26, 2026 | 1.81 | 1.82 | 1.77 | 1.78 | 1.78 | -2.20% | 15,173,000 |
| Feb 25, 2026 | 1.82 | 1.88 | 1.81 | 1.82 | 1.82 | 0.55% | 26,542,700 |
| Feb 24, 2026 | 1.76 | 1.82 | 1.76 | 1.81 | 1.81 | 1.12% | 30,528,800 |
| Feb 23, 2026 | 1.77 | 1.81 | 1.76 | 1.79 | 1.79 | 1.70% | 5,192,955 |
| Feb 20, 2026 | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 4,847,000 |
| Feb 16, 2026 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -1.12% | 2,706,000 |
| Feb 13, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | -1.10% | 10,356,500 |
| Feb 12, 2026 | 1.81 | 1.82 | 1.78 | 1.81 | 1.81 | - | 25,630,000 |
| Feb 11, 2026 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | - | 10,440,469 |
| Feb 10, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | - | 14,591,500 |
| Feb 9, 2026 | 1.82 | 1.83 | 1.80 | 1.81 | 1.81 | - | 13,495,220 |
| Feb 6, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 11,022,500 |
| Feb 5, 2026 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | - | 12,766,040 |
| Feb 4, 2026 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | -0.55% | 9,071,046 |
| Feb 3, 2026 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | 0.55% | 12,846,610 |
| Feb 2, 2026 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -1.62% | 18,814,440 |
| Jan 30, 2026 | 1.90 | 1.91 | 1.85 | 1.85 | 1.85 | -2.12% | 22,234,500 |
| Jan 29, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 0.53% | 13,525,000 |
| Jan 28, 2026 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | -0.53% | 13,326,000 |
| Jan 27, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | - | 9,567,000 |
| Jan 26, 2026 | 1.92 | 1.93 | 1.88 | 1.89 | 1.89 | -2.07% | 14,486,000 |
| Jan 23, 2026 | 1.94 | 1.94 | 1.89 | 1.93 | 1.93 | 0.52% | 16,253,500 |
| Jan 22, 2026 | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | 1.05% | 33,354,546 |
| Jan 21, 2026 | 1.84 | 1.97 | 1.81 | 1.90 | 1.90 | 4.40% | 47,178,500 |
| Jan 20, 2026 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | -0.55% | 10,163,520 |
| Jan 19, 2026 | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | -1.61% | 16,234,000 |
| Jan 16, 2026 | 1.90 | 1.91 | 1.86 | 1.86 | 1.86 | -2.11% | 24,400,610 |
| Jan 15, 2026 | 1.90 | 1.93 | 1.88 | 1.90 | 1.90 | 0.53% | 9,652,773 |
| Jan 14, 2026 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | - | 12,757,080 |
| Jan 13, 2026 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | 0.53% | 19,759,093 |
| Jan 12, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | - | 13,179,500 |
| Jan 9, 2026 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | 0.53% | 16,592,500 |
| Jan 8, 2026 | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -2.60% | 30,720,000 |
| Jan 7, 2026 | 1.95 | 1.96 | 1.91 | 1.92 | 1.92 | -1.54% | 17,194,000 |
| Jan 6, 2026 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | - | 8,981,500 |
| Jan 5, 2026 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | -1.02% | 13,197,500 |
| Jan 2, 2026 | 1.95 | 1.99 | 1.93 | 1.97 | 1.97 | 2.07% | 4,737,734 |
| Dec 31, 2025 | 1.96 | 1.98 | 1.92 | 1.93 | 1.93 | -1.53% | 10,085,000 |
| Dec 30, 2025 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -1.01% | 8,467,500 |
| Dec 29, 2025 | 2.00 | 2.04 | 1.97 | 1.98 | 1.98 | -1.00% | 16,551,000 |
| Dec 24, 2025 | 2.01 | 2.02 | 1.98 | 2.00 | 2.00 | -0.50% | 5,976,968 |
| Dec 23, 2025 | 2.00 | 2.02 | 1.99 | 2.01 | 2.01 | 0.50% | 7,075,500 |
| Dec 22, 2025 | 2.00 | 2.05 | 1.99 | 2.00 | 2.00 | -0.50% | 10,325,260 |
| Dec 19, 2025 | 2.00 | 2.02 | 1.99 | 2.01 | 2.01 | 1.52% | 7,363,500 |
| Dec 18, 2025 | 1.99 | 2.01 | 1.98 | 1.98 | 1.98 | -1.00% | 7,889,310 |
| Dec 17, 2025 | 2.03 | 2.03 | 1.99 | 2.00 | 2.00 | -1.48% | 8,744,000 |
| Dec 16, 2025 | 2.04 | 2.08 | 1.99 | 2.03 | 2.03 | 0.50% | 20,939,000 |
| Dec 15, 2025 | 2.03 | 2.03 | 1.99 | 2.02 | 2.02 | -0.49% | 7,234,000 |
| Dec 12, 2025 | 2.04 | 2.06 | 2.03 | 2.03 | 2.03 | 0.50% | 11,898,000 |
| Dec 11, 2025 | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | -0.49% | 6,519,224 |
| Dec 10, 2025 | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | 0.50% | 9,920,000 |
| Dec 9, 2025 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -2.42% | 10,189,770 |
| Dec 8, 2025 | 2.09 | 2.09 | 2.04 | 2.07 | 2.07 | -0.48% | 17,353,560 |
| Dec 5, 2025 | 2.09 | 2.09 | 2.04 | 2.08 | 2.08 | - | 18,677,320 |
| Dec 4, 2025 | 2.13 | 2.14 | 2.07 | 2.08 | 2.08 | -2.80% | 21,464,500 |
| Dec 3, 2025 | 2.20 | 2.20 | 2.13 | 2.14 | 2.14 | -2.28% | 17,510,000 |
| Dec 2, 2025 | 2.19 | 2.21 | 2.15 | 2.19 | 2.19 | -0.45% | 30,916,000 |
| Dec 1, 2025 | 2.15 | 2.22 | 2.15 | 2.20 | 2.20 | 1.85% | 37,927,150 |
| Nov 28, 2025 | 2.07 | 2.19 | 2.07 | 2.16 | 2.16 | 3.85% | 51,083,500 |