Brilliance China Automotive Holdings Limited (1114.HK) HKSE
2.97
+0.06(+2.06%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.97
+0.06(+2.06%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.93 | 2.97 | 2.97 | 2.98 | 2.89 | 40.59M |
| April 01, 2026 | 2.84 | 2.91 | 2.91 | 2.99 | 2.79 | 87.83M |
| March 31, 2026 | 2.68 | 2.77 | 2.77 | 2.78 | 2.67 | 40.73M |
| March 30, 2026 | 2.69 | 2.66 | 2.66 | 2.72 | 2.53 | 129.36M |
| March 27, 2026 | 2.77 | 2.84 | 2.84 | 2.85 | 2.74 | 20.8M |
| March 26, 2026 | 2.81 | 2.78 | 2.78 | 2.83 | 2.73 | 37.25M |
| March 25, 2026 | 2.85 | 2.83 | 2.83 | 2.94 | 2.8 | 43.21M |
| March 24, 2026 | 2.76 | 2.83 | 2.83 | 2.85 | 2.71 | 35.78M |
| March 23, 2026 | 2.78 | 2.71 | 2.71 | 2.78 | 2.65 | 101.29M |
| March 20, 2026 | 2.88 | 2.83 | 2.83 | 2.89 | 2.77 | 62.43M |
| March 19, 2026 | 2.89 | 2.88 | 2.88 | 2.94 | 2.8 | 56.41M |
| March 18, 2026 | 3.06 | 2.94 | 2.94 | 3.06 | 2.89 | 60.76M |
| March 17, 2026 | 3.05 | 3 | 3 | 3.09 | 3 | 56.53M |
| March 16, 2026 | 3.12 | 3.03 | 3.03 | 3.13 | 2.83 | 196.41M |
| March 13, 2026 | 3.63 | 3.4 | 3.4 | 3.67 | 3.38 | 160.71M |
| March 12, 2026 | 3.95 | 3.77 | 3.77 | 3.95 | 3.65 | 66.28M |
| March 11, 2026 | 3.91 | 3.96 | 3.96 | 4 | 3.91 | 18.82M |
| March 10, 2026 | 3.96 | 3.91 | 3.91 | 4.02 | 3.88 | 11.89M |
| March 09, 2026 | 3.98 | 3.96 | 3.96 | 3.98 | 3.85 | 28.88M |
| March 06, 2026 | 3.94 | 4.02 | 4.02 | 4.03 | 3.92 | 14.46M |
| March 05, 2026 | 3.92 | 3.95 | 3.95 | 4.01 | 3.92 | 20.68M |
| March 04, 2026 | 3.9 | 3.87 | 3.87 | 3.93 | 3.85 | 15.05M |
| March 03, 2026 | 4.08 | 3.93 | 3.93 | 4.11 | 3.93 | 29.69M |
| March 02, 2026 | 4.19 | 4.08 | 4.08 | 4.21 | 4.07 | 24.51M |
| February 27, 2026 | 4.2 | 4.17 | 4.17 | 4.21 | 4.12 | 16.22M |
| February 26, 2026 | 4.17 | 4.2 | 4.2 | 4.23 | 4.12 | 20.35M |
| February 25, 2026 | 4.23 | 4.13 | 4.13 | 4.28 | 4.11 | 18.21M |
| February 24, 2026 | 4.25 | 4.21 | 4.21 | 4.25 | 4.15 | 11.81M |
| February 23, 2026 | 4.28 | 4.27 | 4.27 | 4.31 | 4.22 | 11.21M |
| February 20, 2026 | 4.22 | 4.26 | 0 | 4.26 | 4.2 | 10.1M |
| February 16, 2026 | 4.13 | 4.22 | 0 | 4.23 | 4.13 | 6.31M |
| February 13, 2026 | 4.11 | 4.15 | 0 | 4.19 | 4.1 | 16.95M |
| February 12, 2026 | 4.16 | 4.21 | 0 | 4.24 | 4.16 | 15.15M |
| February 11, 2026 | 4.1 | 4.2 | 0 | 4.2 | 4.04 | 16.9M |
| February 10, 2026 | 4.02 | 4.13 | 0 | 4.17 | 4 | 28.13M |
| February 09, 2026 | 3.93 | 4.02 | 0 | 4.09 | 3.91 | 19.86M |
| February 06, 2026 | 3.94 | 3.94 | 0 | 3.95 | 3.86 | 9.81M |
| February 05, 2026 | 3.9 | 3.94 | 0 | 3.94 | 3.86 | 12.86M |
| February 04, 2026 | 3.82 | 3.92 | 0 | 3.94 | 3.79 | 21.4M |
| February 03, 2026 | 3.97 | 3.82 | 0 | 3.99 | 3.78 | 75.58M |
| February 02, 2026 | 4.01 | 3.97 | 0 | 4.01 | 3.91 | 35.33M |
| January 30, 2026 | 4.08 | 4.04 | 0 | 4.08 | 3.96 | 26.78M |
| January 29, 2026 | 4.07 | 4.08 | 0 | 4.1 | 4 | 17.99M |
| January 28, 2026 | 4.07 | 4.07 | 0 | 4.08 | 3.94 | 23.77M |
| January 27, 2026 | 4.05 | 4.03 | 0 | 4.1 | 4.01 | 19.03M |
| January 26, 2026 | 3.96 | 4.03 | 0 | 4.04 | 3.92 | 22.3M |
| January 23, 2026 | 4.12 | 3.96 | 0 | 4.12 | 3.9 | 57.67M |
| January 22, 2026 | 4.4 | 4.1 | 0 | 4.45 | 4.08 | 49.33M |
| January 21, 2026 | 4.39 | 4.39 | 0 | 4.39 | 4.32 | 24.56M |
| January 20, 2026 | 4.34 | 4.39 | 0 | 4.41 | 4.3 | 40.49M |
| January 19, 2026 | 4.39 | 4.34 | 0 | 4.39 | 4.27 | 22.95M |
| January 16, 2026 | 4.38 | 4.39 | 0 | 4.41 | 4.32 | 19.72M |
| January 15, 2026 | 4.28 | 4.38 | 0 | 4.43 | 4.27 | 27.11M |
| January 14, 2026 | 4.35 | 4.34 | 0 | 4.41 | 4.28 | 22.11M |
| January 13, 2026 | 4.24 | 4.34 | 0 | 4.35 | 4.24 | 28.68M |
| January 12, 2026 | 4.18 | 4.24 | 0 | 4.26 | 4.15 | 29.49M |
| January 09, 2026 | 4.12 | 4.16 | 0 | 4.18 | 4.08 | 23.76M |
| January 08, 2026 | 4.07 | 4.1 | 0 | 4.12 | 4.05 | 13.96M |
| January 07, 2026 | 4.1 | 4.12 | 0 | 4.12 | 4.03 | 12.65M |
| January 06, 2026 | 4.09 | 4.1 | 0 | 4.13 | 4.03 | 26.59M |