Brilliance China Automotive Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.820	2.830	2.780	2.800	2.213	16,117,348
2026-04-27	2.860	2.860	2.820	2.830	2.237	8,911,516
2026-04-24	2.860	2.880	2.830	2.860	2.260	7,938,000
2026-04-23	2.900	2.910	2.840	2.860	2.260	16,142,660
2026-04-22	2.910	2.930	2.870	2.900	2.292	20,159,410
2026-04-21	3.010	3.010	2.910	2.940	2.324	18,667,141
2026-04-20	3.090	3.100	2.950	2.980	2.355	31,114,643
2026-04-17	3.090	3.090	3.040	3.080	2.434	18,401,338
2026-04-16	3.020	3.080	3.020	3.080	2.434	30,167,994
2026-04-15	2.950	3.010	2.940	3.000	2.371	18,338,773
2026-04-14	2.940	2.970	2.900	2.960	2.340	20,612,820
2026-04-13	2.950	2.990	2.900	2.930	2.316	27,140,222
2026-04-10	3.050	3.050	2.960	2.990	2.363	24,862,525
2026-04-09	3.070	3.070	2.990	3.020	2.387	17,967,640
2026-04-08	3.010	3.090	2.990	3.060	2.419	32,461,290
2026-04-02	2.930	2.980	2.890	2.970	2.347	41,997,174
2026-04-01	2.840	2.990	2.790	2.910	2.300	89,277,923
2026-03-31	2.680	2.780	2.670	2.770	2.189	40,730,112
2026-03-30	2.690	2.720	2.530	2.660	2.102	130,767,668
2026-03-27	2.770	2.850	2.740	2.840	2.245	21,567,739
2026-03-26	2.810	2.830	2.730	2.780	2.197	37,954,230
2026-03-25	2.850	2.940	2.800	2.830	2.237	44,034,000
2026-03-24	2.760	2.850	2.710	2.830	2.237	36,376,800
2026-03-23	2.780	2.780	2.650	2.710	2.142	103,200,338
2026-03-20	2.880	2.890	2.770	2.830	2.237	62,413,811
2026-03-19	2.890	2.940	2.800	2.880	2.276	56,392,407
2026-03-18	3.060	3.060	2.890	2.940	2.324	60,759,713
2026-03-17	3.050	3.090	3.000	3.000	2.371	56,528,348
2026-03-16	3.120	3.130	2.830	3.030	2.395	196,405,225
2026-03-13	3.630	3.670	3.380	3.400	2.687	163,574,012
2026-03-12	3.950	3.950	3.650	3.770	2.980	66,273,432
2026-03-11	3.910	4.000	3.910	3.960	3.130	18,777,162
2026-03-10	3.960	4.020	3.850	3.890	3.075	37,030,672
2026-03-09	3.980	3.980	3.850	3.960	3.130	34,790,000
2026-03-06	3.940	4.030	3.920	4.020	3.177	14,447,072
2026-03-05	3.920	4.010	3.920	3.950	3.122	20,680,972
2026-03-04	3.900	3.930	3.850	3.890	3.075	31,979,000
2026-03-03	4.080	4.110	3.930	3.930	3.106	30,201,625
2026-03-02	4.190	4.210	4.070	4.080	3.225	24,512,000
2026-02-27	4.200	4.210	4.120	4.170	3.296	16,224,114
2026-02-26	4.170	4.230	4.120	4.200	3.320	20,352,470
2026-02-25	4.230	4.280	4.110	4.130	3.264	18,212,000
2026-02-24	4.250	4.250	4.150	4.210	3.327	11,812,046
2026-02-23	4.280	4.310	4.220	4.270	3.375	11,181,500
2026-02-20	4.220	4.260	4.200	4.260	3.367	10,471,500
2026-02-16	4.130	4.230	4.130	4.220	3.335	6,291,900
2026-02-13	4.110	4.190	4.100	4.150	3.280	16,945,272
2026-02-12	4.160	4.240	4.160	4.210	3.327	15,144,000
2026-02-11	4.100	4.200	4.040	4.200	3.320	16,892,822
2026-02-10	4.020	4.170	4.000	4.130	3.264	28,126,453
2026-02-09	3.930	4.090	3.910	4.020	3.177	19,852,000
2026-02-06	3.940	3.950	3.860	3.940	3.114	9,809,126
2026-02-05	3.900	3.940	3.860	3.940	3.114	12,787,308
2026-02-04	3.820	3.940	3.790	3.920	3.098	21,395,885
2026-02-03	3.970	3.990	3.780	3.820	3.019	75,584,424
2026-02-02	4.010	4.010	3.910	3.970	3.138	35,334,000
2026-01-30	4.080	4.080	3.960	4.040	3.193	26,778,367
2026-01-29	4.070	4.100	4.000	4.080	3.225	17,994,000
2026-01-28	4.070	4.080	3.940	4.070	3.217	23,769,800
2026-01-27	4.050	4.100	4.010	4.030	3.185	19,028,000

← NewerPage 3 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.5000 HKD
2025-09-04	0.8000 HKD
2025-03-14	1.0000 HKD
2024-07-03	4.3000 HKD
2024-04-26	1.5000 HKD
2023-08-11	0.9600 HKD
2023-02-10	0.9600 HKD
2020-07-23	0.3000 HKD
2019-09-04	0.1100 HKD
2019-08-06	0.7400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.