Canada markets closed

BAIC Motor Corporation Limited (1958.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
2.140-0.020 (-0.93%)
At close: 04:08PM HKT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20242.1602.1702.1202.1402.1408,723,000
Jun 20, 20242.1902.2002.1602.1602.1604,982,000
Jun 19, 20242.1302.2002.1402.1902.1905,519,000
Jun 18, 20242.1302.1802.1202.1302.13016,546,000
Jun 17, 20242.1502.1702.1202.1202.1205,756,500
Jun 14, 20242.1402.1702.1202.1402.1407,624,500
Jun 13, 20242.1402.1702.1202.1502.1509,748,500
Jun 12, 20242.1402.1502.1102.1402.1404,917,042
Jun 11, 20242.1702.1902.1202.1402.1409,168,000
Jun 07, 20242.1702.2002.1702.1902.1903,518,496
Jun 06, 20242.2202.2402.1602.1702.1708,899,500
Jun 05, 20242.2302.2602.2202.2202.2208,243,000
Jun 04, 20242.2602.2602.2302.2302.2306,720,200
Jun 03, 20242.2302.3002.2302.2602.2609,035,500
May 31, 20242.2402.2702.2102.2202.22029,139,960
May 30, 20242.2402.2802.2202.2202.2207,727,000
May 29, 20242.2602.2802.2202.2602.26010,365,500
May 28, 20242.2702.2902.2602.2702.2706,521,500
May 27, 20242.2202.2802.2202.2702.2708,054,000
May 24, 20242.2702.2902.2102.2302.2306,745,500
May 23, 20242.3102.3502.2702.2802.2808,002,500
May 22, 20242.2802.3502.2802.3302.3306,677,000
May 21, 20242.3402.3702.2902.2902.2908,321,500
May 20, 20242.3502.4102.3502.3502.35012,613,500
May 17, 20242.3202.3602.3102.3502.35012,334,500
May 16, 20242.3202.3302.2802.3102.31011,928,527
May 14, 20242.3002.3302.3002.3102.31010,988,000
May 13, 20242.3002.3102.2602.3002.3007,566,122
May 10, 20242.2502.3002.2302.2902.29011,846,517
May 09, 20242.1902.2402.1802.2302.2307,717,404
May 08, 20242.2602.2602.1902.1902.1909,777,829
May 07, 20242.2902.2902.2302.2502.2509,028,500
May 06, 20242.3202.3202.2402.2702.27014,824,000
May 03, 20242.3002.3202.2702.2902.2906,897,152
May 02, 20242.1102.2802.1102.2702.2706,540,000
Apr 30, 20242.2802.3002.2202.2402.2408,111,000
Apr 29, 20242.2602.3102.2402.2802.28012,528,500
Apr 26, 20242.1902.2602.1902.2402.24011,447,259
Apr 25, 20242.1802.2602.1802.2002.2009,196,500
Apr 24, 20242.1802.2302.1302.2202.22012,027,000
Apr 23, 20242.1402.1702.1302.1602.1604,451,500
Apr 22, 20242.1502.1802.1302.1302.1307,415,500
Apr 19, 20242.1602.1602.1202.1402.1405,686,500
Apr 18, 20242.1502.2002.1402.1502.1508,167,000
Apr 17, 20242.1902.2002.1502.1702.17011,493,500
Apr 16, 20242.2502.2602.1602.1702.1709,974,900
Apr 15, 20242.2302.3102.2202.2802.28015,033,500
Apr 12, 20242.3102.3202.2302.2402.24014,474,000
Apr 11, 20242.2702.3502.2702.3202.32012,476,557
Apr 10, 20242.2702.3202.2702.2902.29018,189,000
Apr 09, 20242.2502.2802.2402.2602.26010,720,590
Apr 08, 20242.1802.2702.1802.2502.25015,900,239
Apr 05, 20242.2102.2302.1502.1802.1808,130,000
Apr 03, 20242.2402.2402.1802.2102.21021,009,729
Apr 02, 20242.1902.2902.1802.2602.26031,827,500
Mar 28, 20242.1302.1902.1102.1402.14015,461,500
Mar 27, 20242.1802.1902.1402.1402.14023,629,936
Mar 26, 20242.2902.3002.1802.1902.19040,242,000
Mar 25, 20242.4502.4702.2702.3002.30094,690,624
Mar 22, 20242.7102.7402.6302.7102.71018,106,500
Mar 21, 20242.5802.7402.5502.7202.72024,031,202
Mar 20, 20242.6802.6802.5402.5702.57021,347,500
Mar 19, 20242.7302.7402.6302.6702.67014,180,063
Mar 18, 20242.6502.8202.5702.7202.72059,689,964
Mar 15, 20242.4402.7002.4302.6502.65069,395,132
Mar 14, 20242.5002.5202.4302.4802.48013,706,500
Mar 13, 20242.3902.4802.3902.4702.47019,659,049
Mar 12, 20242.3302.3902.3102.3702.37011,561,118
Mar 11, 20242.4002.4002.2802.3202.32016,565,500
Mar 08, 20242.3602.4002.3602.3902.3905,178,000
Mar 07, 20242.3502.4002.3302.3602.3609,619,000
Mar 06, 20242.3202.3702.3202.3402.3406,479,000
Mar 05, 20242.3202.3702.3102.3302.3309,760,624
Mar 04, 20242.3902.4002.3302.3402.3407,083,000
Mar 01, 20242.3402.4102.3302.3902.39011,463,694
Feb 29, 20242.3102.3602.3002.3402.3409,125,500
Feb 28, 20242.3702.3702.2902.3002.30012,366,666
Feb 27, 20242.3502.3802.3102.3502.35010,732,000
Feb 26, 20242.2702.3702.2702.3302.33016,767,000
Feb 23, 20242.2702.2902.2502.2702.27010,613,500
Feb 22, 20242.2302.2802.2102.2802.28011,791,000
Feb 21, 20242.2002.2602.1802.2302.23011,540,000
Feb 20, 20242.1502.2102.1002.2002.20012,812,703
Feb 19, 20242.1302.1602.1102.1402.1406,052,000
Feb 16, 20242.0802.1302.0302.1202.1205,108,000
Feb 15, 20242.1102.1102.0302.0502.0502,542,299
Feb 14, 20242.1202.1201.9902.0902.09010,060,000
Feb 09, 20242.1402.1402.1402.1402.140-
Feb 08, 20242.1202.1802.1202.1702.1707,030,954
Feb 07, 20242.1402.1602.1002.1202.1206,669,083
Feb 06, 20242.0602.1402.0602.1202.12010,994,000
Feb 05, 20242.0702.0902.0202.0602.0606,736,902
Feb 02, 20242.1002.1502.0502.0802.08010,498,000
Feb 01, 20242.0702.1402.0602.0702.0705,822,000
Jan 31, 20242.0802.1202.0502.0802.0808,920,000
Jan 30, 20242.0902.1002.0502.0702.0705,078,500
Jan 29, 20242.1102.1402.0902.1002.1005,858,000
Jan 26, 20242.1702.1702.0902.0902.0906,381,600
Jan 25, 20242.1002.1702.1002.1602.16012,221,037
Jan 24, 20242.0802.1202.0202.1002.1007,740,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...