HKSE - Delayed Quote
HKD
Brilliance China Automotive Holdings Limited (1114.HK)
1.685
-0.030
(-1.75%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.705
1.720
1.680
1.685
1.685
20,788,967
Oct 29, 2026
1.740
1.740
1.700
1.715
1.715
5,445,720
Oct 28, 2026
1.730
1.740
1.710
1.720
1.720
7,703,201
Oct 27, 2026
1.755
1.765
1.725
1.730
1.730
6,354,710
Oct 26, 2026
1.735
1.760
1.720
1.755
1.755
8,701,912
Oct 23, 2026
1.700
1.740
1.685
1.735
1.735
17,500,000
Oct 22, 2026
1.795
1.795
1.695
1.700
1.700
38,950,375
Oct 21, 2026
1.810
1.835
1.775
1.780
1.780
19,080,229
Oct 20, 2026
1.785
1.835
1.785
1.830
1.830
14,267,013
Oct 16, 2026
1.770
1.805
1.770
1.795
1.795
26,062,000
Oct 15, 2026
1.800
1.800
1.750
1.770
1.770
11,022,332
Oct 14, 2026
1.805
1.805
1.780
1.780
1.780
11,852,000
Oct 13, 2026
1.805
1.830
1.785
1.805
1.805
6,012,789
Oct 12, 2026
1.800
1.825
1.780
1.815
1.815
9,240,095
Oct 9, 2026
1.765
1.785
1.750
1.770
1.770
11,150,000
Oct 8, 2026
1.775
1.800
1.735
1.740
1.740
21,056,000
Oct 7, 2026
1.770
1.775
1.730
1.755
1.755
8,716,000
Oct 6, 2026
1.810
1.825
1.760
1.770
1.770
16,388,000
Oct 5, 2026
1.780
1.840
1.760
1.825
1.825
3,139,796
Oct 2, 2026
1.840
1.840
1.790
1.810
1.810
8,601,197
Sep 30, 2026
1.820
1.845
1.805
1.830
1.830
10,175,802
Sep 29, 2026
1.825
1.875
1.800
1.820
1.820
30,282,000
Sep 28, 2026
1.815
1.820
1.770
1.815
1.815
13,735,165
Sep 25, 2026
1.805
1.835
1.780
1.820
1.820
10,544,445
Sep 24, 2026
1.765
1.810
1.750
1.805
1.805
9,152,000
Sep 23, 2026
1.775
1.795
1.755
1.765
1.765
9,747,856
Sep 22, 2026
1.790
1.805
1.765
1.775
1.775
6,502,000
Sep 21, 2026
1.740
1.830
1.735
1.790
1.790
34,857,717
Sep 18, 2026
1.730
1.760
1.730
1.730
1.730
50,084,690
Sep 17, 2026
1.720
1.730
1.700
1.730
1.730
17,508,000
Sep 16, 2026
1.745
1.745
1.705
1.710
1.710
18,406,000
Sep 15, 2026
1.765
1.785
1.735
1.745
1.745
14,480,736
Sep 14, 2026
1.800
1.800
1.760
1.775
1.775
16,900,856
Sep 11, 2026
1.790
1.815
1.745
1.810
1.810
13,041,302
Sep 10, 2026
1.800
1.800
1.750
1.765
1.765
26,161,716
Sep 9, 2026
1.880
1.880
1.825
1.825
1.825
22,556,680
Sep 8, 2026
1.910
1.915
1.850
1.880
1.880
25,666,000
Sep 7, 2026
1.895
1.930
1.875
1.905
1.905
26,098,000
Sep 4, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
1.995
2.040
1.890
1.895
1.895
90,747,935
Sep 3, 2026
2.370
2.435
2.355
2.385
1.885
86,429,390
Sep 2, 2026
2.350
2.380
2.310
2.365
1.869
41,977,625
Sep 1, 2026
2.340
2.370
2.305
2.345
1.853
26,500,000
Aug 31, 2026
2.475
2.475
2.330
2.335
1.845
57,574,000
Aug 28, 2026
2.350
2.455
2.350
2.440
1.928
28,263,004
Aug 27, 2026
2.475
2.480
2.335
2.350
1.857
65,062,500
Aug 26, 2026
2.500
2.550
2.470
2.475
1.956
46,293,525
Aug 25, 2026
2.540
2.540
2.440
2.495
1.972
61,453,359
Aug 24, 2026
2.575
2.720
2.530
2.540
2.008
126,882,359
Aug 21, 2026
2.330
2.415
2.330
2.405
1.901
21,459,871
Aug 20, 2026
2.255
2.345
2.245
2.335
1.845
28,262,000
Aug 19, 2026
2.235
2.275
2.175
2.240
1.770
13,129,774
Aug 18, 2026
2.290
2.300
2.225
2.235
1.766
7,805,962
Aug 17, 2026
2.180
2.295
2.180
2.285
1.806
18,174,000
Aug 14, 2026
2.255
2.255
2.170
2.185
1.727
17,398,122
Aug 13, 2026
2.350
2.350
2.210
2.210
1.747
36,374,772
Aug 12, 2026
2.360
2.415
2.310
2.355
1.861
34,594,715
Aug 11, 2026
2.250
2.350
2.205
2.345
1.853
25,780,652
Aug 10, 2026
2.180
2.275
2.155
2.250
1.778
22,643,526
Aug 7, 2026
2.150
2.235
2.105
2.180
1.723
35,446,235
Aug 6, 2026
2.060
2.140
2.025
2.125
1.680
26,273,751
Aug 5, 2026
2.050
2.050
2.005
2.005
1.585
11,286,777
Aug 4, 2026
2.060
2.080
2.030
2.040
1.612
9,974,465
Aug 3, 2026
2.040
2.070
2.020
2.070
1.636
8,509,747
Jul 31, 2026
2.140
2.140
2.010
2.050
1.620
27,160,680
Jul 30, 2026
2.130
2.180
2.110
2.140
1.691
20,846,000
Jul 29, 2026
2.070
2.120
2.060
2.110
1.668
64,430,000
Jul 28, 2026
2.030
2.070
2.020
2.060
1.628
10,430,500
Jul 27, 2026
2.040
2.060
2.000
2.050
1.620
17,679,634
Jul 24, 2026
2.050
2.050
2.000
2.020
1.597
4,862,000
Jul 23, 2026
2.020
2.060
1.990
2.060
1.628
30,324,817
Jul 22, 2026
2.000
2.030
1.980
2.000
1.581
11,487,000
Jul 21, 2026
2.030
2.030
1.980
2.020
1.597
11,706,000
Jul 20, 2026
2.070
2.110
1.980
2.020
1.597
29,450,000
Jul 17, 2026
2.040
2.080
1.990
2.070
1.636
18,256,000
Jul 16, 2026
1.970
2.050
1.960
2.040
1.612
11,727,648
Jul 15, 2026
1.940
1.970
1.940
1.960
1.549
11,168,484
Jul 14, 2026
1.940
1.940
1.900
1.940
1.533
8,748,000
Jul 13, 2026
1.980
1.980
1.930
1.940
1.533
7,009,603
Jul 10, 2026
1.990
2.020
1.970
1.990
1.573
11,209,816
Jul 9, 2026
2.050
2.050
1.970
1.980
1.565
8,498,039
Jul 8, 2026
2.010
2.060
1.990
2.060
1.628
8,240,000
Jul 7, 2026
2.050
2.050
1.980
2.010
1.589
7,002,000
Jul 6, 2026
2.030
2.060
2.000
2.030
1.604
11,661,484
Jul 3, 2026
1.960
2.040
1.960
2.030
1.604
23,710,318
Jul 2, 2026
1.910
1.970
1.910
1.960
1.549
25,513,088
Jun 30, 2026
1.960
1.960
1.880
1.910
1.510
13,722,000
Jun 29, 2026
1.960
1.980
1.930
1.950
1.541
21,144,000
Jun 26, 2026
1.980
1.980
1.910
1.940
1.533
26,972,627
Jun 25, 2026
1.980
2.000
1.910
1.980
1.565
37,967,099
Jun 24, 2026
2.040
2.040
1.960
1.980
1.565
24,906,085
Jun 23, 2026
2.120
2.120
2.020
2.030
1.604
27,708,400
Jun 22, 2026
2.060
2.140
1.990
2.130
1.683
78,103,454
Jun 18, 2026
2.460
2.460
2.030
2.080
1.644
159,955,400
Jun 17, 2026
2.620
2.620
2.510
2.520
1.992
51,974,430
Jun 16, 2026
2.720
2.730
2.630
2.630
2.079
9,655,879
Jun 15, 2026
2.720
2.760
2.700
2.720
2.150
8,103,855
Jun 12, 2026
2.670
2.710
2.640
2.700
2.134
10,328,000
Jun 11, 2026
2.710
2.710
2.600
2.630
2.079
13,940,840
Jun 10, 2026
2.700
2.760
2.670
2.710
2.142
16,865,000
Jun 9, 2026
2.630
2.720
2.610
2.700
2.134
25,893,070
Jun 8, 2026
2.590
2.620
2.520
2.620
2.071
10,879,117
Jun 5, 2026
2.590
2.620
2.570
2.600
2.055
10,685,531
Jun 4, 2026
2.640
2.640
2.580
2.580
2.039
18,166,000
Jun 3, 2026
2.670
2.670
2.600
2.620
2.071
11,022,309
Jun 2, 2026
2.660
2.700
2.640
2.670
2.110
9,900,440
Jun 1, 2026
2.620
2.700
2.600
2.660
2.102
28,148,000
May 29, 2026
2.640
2.660
2.580
2.620
2.071
40,364,228
May 28, 2026
2.670
2.670
2.600
2.640
2.087
28,190,000
May 27, 2026
2.710
2.710
2.640
2.680
2.118
19,975,738
May 26, 2026
2.770
2.770
2.630
2.710
2.142
39,275,315
May 22, 2026
2.780
2.810
2.760
2.780
2.197
13,400,322
May 21, 2026
2.790
2.830
2.760
2.770
2.189
12,094,772
May 20, 2026
2.840
2.840
2.750
2.790
2.205
10,170,792
May 19, 2026
2.820
2.830
2.760
2.820
2.229
22,578,882
May 18, 2026
2.870
2.870
2.780
2.820
2.229
20,751,512
May 15, 2026
2.940
2.940
2.840
2.870
2.268
15,234,300
May 14, 2026
2.990
3.020
2.900
2.940
2.324
13,423,507
May 13, 2026
3.010
3.010
2.960
2.980
2.355
11,190,738
May 12, 2026
3.070
3.070
2.970
3.010
2.379
20,410,055
May 11, 2026
2.970
3.080
2.930
3.070
2.426
23,923,280
May 8, 2026
2.980
3.030
2.940
2.990
2.363
15,031,134
May 7, 2026
2.830
3.050
2.830
3.000
2.371
40,094,553
May 6, 2026
2.730
2.800
2.710
2.800
2.213
18,336,380
May 5, 2026
2.750
2.770
2.730
2.750
2.173
3,431,054
May 4, 2026
2.710
2.790
2.710
2.770
2.189
7,213,725
Apr 30, 2026
2.830
2.830
2.700
2.710
2.142
36,163,956
Apr 29, 2026
2.800
2.840
2.780
2.810
2.221
9,275,942
Apr 28, 2026
2.820
2.830
2.780
2.800
2.213
16,117,348
Apr 27, 2026
2.860
2.860
2.820
2.830
2.237
8,911,516
Apr 24, 2026
2.860
2.880
2.830
2.860
2.260
7,938,000
Apr 23, 2026
2.900
2.910
2.840
2.860
2.260
16,142,660
Apr 22, 2026
2.910
2.930
2.870
2.900
2.292
20,159,410
Apr 21, 2026
3.010
3.010
2.910
2.940
2.324
18,667,141
Apr 20, 2026
3.090
3.100
2.950
2.980
2.355
31,114,643
Apr 17, 2026
3.090
3.090
3.040
3.080
2.434
18,401,338
Apr 16, 2026
3.020
3.080
3.020
3.080
2.434
30,167,994
Apr 15, 2026
2.950
3.010
2.940
3.000
2.371
18,338,773
Apr 14, 2026
2.940
2.970
2.900
2.960
2.339
20,612,820
Apr 13, 2026
2.950
2.990
2.900
2.930
2.316
27,140,222
Apr 10, 2026
3.050
3.050
2.960
2.990
2.363
24,862,525
Apr 9, 2026
3.070
3.070
2.990
3.020
2.387
17,967,640
Apr 8, 2026
3.010
3.090
2.990
3.060
2.418
32,461,290
Apr 2, 2026
2.930
2.980
2.890
2.970
2.347
41,997,174
Apr 1, 2026
2.840
2.990
2.790
2.910
2.300
89,277,923
Mar 31, 2026
2.680
2.780
2.670
2.770
2.189
40,730,112
Mar 30, 2026
2.690
2.720
2.530
2.660
2.102
130,767,668
Mar 27, 2026
2.770
2.850
2.740
2.840
2.245
21,567,739
Mar 26, 2026
2.810
2.830
2.730
2.780
2.197
37,954,230
Mar 25, 2026
2.850
2.940
2.800
2.830
2.237
44,034,000
Mar 24, 2026
2.760
2.850
2.710
2.830
2.237
36,376,800
Mar 23, 2026
2.780
2.780
2.650
2.710
2.142
103,200,338
Mar 20, 2026
2.880
2.890
2.770
2.830
2.237
62,413,811
Mar 19, 2026
2.890
2.940
2.800
2.880
2.276
56,392,407
Mar 18, 2026
3.060
3.060
2.890
2.940
2.324
60,759,713
Mar 17, 2026
3.050
3.090
3.000
3.000
2.371
56,528,348
Mar 16, 2026
3.120
3.130
2.830
3.030
2.395
196,405,225
Mar 13, 2026
3.630
3.670
3.380
3.400
2.687
163,574,012
Mar 12, 2026
3.950
3.950
3.650
3.770
2.980
66,273,432
Mar 11, 2026
3.910
4.000
3.910
3.960
3.130
18,777,162
Mar 10, 2026
3.960
4.020
3.850
3.890
3.074
37,030,672
Mar 9, 2026
3.980
3.980
3.850
3.960
3.130
34,790,000
Mar 6, 2026
3.940
4.030
3.920
4.020
3.177
14,447,072
Mar 5, 2026
3.920
4.010
3.920
3.950
3.122
20,680,972
Mar 4, 2026
3.900
3.930
3.850
3.890
3.074
31,979,000
Mar 3, 2026
4.080
4.110
3.930
3.930
3.106
30,201,625
Mar 2, 2026
4.190
4.210
4.070
4.080
3.225
24,512,000
Feb 27, 2026
4.200
4.210
4.120
4.170
3.296
16,224,114
Feb 26, 2026
4.170
4.230
4.120
4.200
3.319
20,352,470
Feb 25, 2026
4.230
4.280
4.110
4.130
3.264
18,212,000
Feb 24, 2026
4.250
4.250
4.150
4.210
3.327
11,812,046
Feb 23, 2026
4.280
4.310
4.220
4.270
3.375
11,181,500
Feb 20, 2026
4.220
4.260
4.200
4.260
3.367
10,471,500
Feb 16, 2026
4.200
4.200
4.200
4.200
3.319
-
Feb 13, 2026
4.110
4.190
4.100
4.150
3.280
16,945,272
Feb 12, 2026
4.160
4.240
4.160
4.210
3.327
15,144,000
Feb 11, 2026
4.100
4.200
4.040
4.200
3.319
16,892,822
Feb 10, 2026
4.020
4.170
4.000
4.130
3.264
28,126,453
Feb 9, 2026
3.930
4.090
3.910
4.020
3.177
19,852,000
Feb 6, 2026
3.940
3.950
3.860
3.940
3.114
9,809,126
Feb 5, 2026
3.900
3.940
3.860
3.940
3.114
12,787,308
Feb 4, 2026
3.820
3.940
3.790
3.920
3.098
21,395,885
Feb 3, 2026
3.970
3.990
3.780
3.820
3.019
75,584,424
Feb 2, 2026
4.010
4.010
3.910
3.970
3.138
35,334,000
Jan 30, 2026
4.080
4.080
3.960
4.040
3.193
26,778,367
Jan 29, 2026
4.070
4.100
4.000
4.080
3.225
17,994,000
Jan 28, 2026
4.070
4.080
3.940
4.070
3.217
23,769,800
Jan 27, 2026
4.050
4.100
4.010
4.030
3.185
19,028,000
Jan 26, 2026
3.960
4.040
3.920
4.030
3.185
22,301,600
Jan 23, 2026
4.120
4.120
3.900
3.960
3.130
57,657,762
Jan 22, 2026
4.400
4.450
4.080
4.100
3.240
49,322,000
Jan 21, 2026
4.390
4.390
4.320
4.390
3.470
24,556,000
Jan 20, 2026
4.340
4.410
4.300
4.390
3.470
40,424,000
Jan 19, 2026
4.390
4.390
4.270
4.340
3.430
22,944,000
Jan 16, 2026
4.380
4.410
4.320
4.390
3.470
19,715,900
Jan 15, 2026
4.280
4.430
4.270
4.380
3.462
27,111,098
Jan 14, 2026
4.350
4.410
4.280
4.340
3.430
22,109,239
Jan 13, 2026
4.240
4.350
4.240
4.340
3.430
28,659,991
Jan 12, 2026
4.180
4.260
4.150
4.240
3.351
29,470,400
Jan 9, 2026
4.120
4.180
4.080
4.160
3.288
23,757,406
Jan 8, 2026
4.070
4.120
4.050
4.100
3.240
13,964,122
Jan 7, 2026
4.100
4.120
4.030
4.120
3.256
12,650,000
Jan 6, 2026
4.090
4.130
4.030
4.100
3.240
26,506,890
Jan 5, 2026
4.070
4.120
3.990
4.070
3.217
24,464,482
Jan 2, 2026
4.050
4.110
4.030
4.070
3.217
5,019,804
Dec 31, 2025
4.080
4.080
4.080
4.080
3.225
-
Dec 30, 2025
3.980
4.140
3.930
4.120
3.256
28,770,336
Dec 29, 2025
4.070
4.190
3.950
3.960
3.130
41,430,000
Dec 24, 2025
4.070
4.070
4.070
4.070
3.217
-
Dec 23, 2025
4.220
4.240
4.140
4.150
3.280
8,386,000
Dec 22, 2025
4.200
4.220
4.150
4.210
3.327
18,386,874
Dec 19, 2025
4.080
4.220
4.050
4.200
3.319
21,146,000
Dec 18, 2025
4.060
4.090
4.030
4.040
3.193
11,426,000
Dec 17, 2025
4.080
4.100
4.010
4.050
3.201
17,554,028
Dec 16, 2025
4.060
4.090
3.980
4.070
3.217
19,888,000
Dec 15, 2025
4.080
4.260
4.040
4.060
3.209
35,358,521
Dec 12, 2025
4.060
4.140
4.040
4.080
3.225
13,573,610
Dec 11, 2025
4.150
4.170
3.960
4.080
3.225
32,982,086
Dec 10, 2025
4.280
4.390
4.120
4.180
3.304
39,870,785
Dec 9, 2025
4.110
4.430
4.100
4.310
3.406
96,692,363
Dec 8, 2025
4.020
4.120
3.970
4.110
3.248
29,757,270
Dec 5, 2025
3.910
4.060
3.860
4.000
3.161
40,750,779
Dec 4, 2025
3.890
3.910
3.830
3.900
3.082
12,896,210
Dec 3, 2025
3.930
3.930
3.870
3.870
3.059
11,297,002
Dec 2, 2025
3.850
3.930
3.850
3.920
3.098
20,072,000
Dec 1, 2025
3.800
3.900
3.780
3.880
3.067
24,826,000
Nov 28, 2025
3.800
3.860
3.780
3.820
3.019
14,368,000
Nov 27, 2025
3.800
3.850
3.770
3.810
3.011
9,881,324
Nov 26, 2025
3.730
3.810
3.710
3.790
2.995
18,833,374
Nov 25, 2025
3.630
3.720
3.650
3.710
2.932
15,321,725
Nov 24, 2025
3.640
3.650
3.600
3.630
2.869
12,976,160
Nov 21, 2025
3.660
3.680
3.580
3.610
2.853
20,605,000
Nov 20, 2025
3.670
3.700
3.590
3.690
2.916
23,980,000
Nov 19, 2025
3.630
3.710
3.620
3.670
2.901
19,738,035
Nov 18, 2025
3.630
3.650
3.590
3.640
2.877
21,016,010
Nov 17, 2025
3.590
3.650
3.550
3.630
2.869
14,994,000
Nov 14, 2025
3.600
3.650
3.570
3.590
2.837
14,794,200
Nov 13, 2025
3.580
3.630
3.580
3.610
2.853
21,739,141
Nov 12, 2025
3.690
3.700
3.580
3.610
2.853
48,628,556
Nov 11, 2025
3.710
3.720
3.620
3.680
2.909
40,707,667
Nov 10, 2025
3.740
3.770
3.680
3.710
2.932
25,437,547
Nov 7, 2025
3.800
3.800
3.670
3.720
2.940
32,606,134
Nov 6, 2025
3.840
3.860
3.760
3.780
2.988
25,864,000
Nov 5, 2025
3.820
3.840
3.770
3.820
3.019
15,385,224
Nov 4, 2025
3.890
3.900
3.830
3.840
3.035
11,559,899
Nov 3, 2025
3.820
3.900
3.800
3.880
3.067
12,088,000
Oct 31, 2025
3.840
3.840
3.800
3.820
3.019
20,003,555
Oct 30, 2025
3.930
3.960
3.810
3.840
3.035
20,185,467
