Brilliance China Automotive Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 3.960 | 4.040 | 3.920 | 4.030 | 3.185 | 22,301,600 |
| 2026-01-23 | 4.120 | 4.120 | 3.900 | 3.960 | 3.130 | 57,657,762 |
| 2026-01-22 | 4.400 | 4.450 | 4.080 | 4.100 | 3.241 | 49,322,000 |
| 2026-01-21 | 4.390 | 4.390 | 4.320 | 4.390 | 3.470 | 24,556,000 |
| 2026-01-20 | 4.340 | 4.410 | 4.300 | 4.390 | 3.470 | 40,424,000 |
| 2026-01-19 | 4.390 | 4.390 | 4.270 | 4.340 | 3.430 | 22,944,000 |
| 2026-01-16 | 4.380 | 4.410 | 4.320 | 4.390 | 3.470 | 19,715,900 |
| 2026-01-15 | 4.280 | 4.430 | 4.270 | 4.380 | 3.462 | 27,111,098 |
| 2026-01-14 | 4.350 | 4.410 | 4.280 | 4.340 | 3.430 | 22,109,239 |
| 2026-01-13 | 4.240 | 4.350 | 4.240 | 4.340 | 3.430 | 28,659,991 |
| 2026-01-12 | 4.180 | 4.260 | 4.150 | 4.240 | 3.351 | 29,470,400 |
| 2026-01-09 | 4.120 | 4.180 | 4.080 | 4.160 | 3.288 | 23,757,406 |
| 2026-01-08 | 4.070 | 4.120 | 4.050 | 4.100 | 3.241 | 13,964,122 |
| 2026-01-07 | 4.100 | 4.120 | 4.030 | 4.120 | 3.256 | 12,650,000 |
| 2026-01-06 | 4.090 | 4.130 | 4.030 | 4.100 | 3.241 | 26,506,890 |
| 2026-01-05 | 4.070 | 4.120 | 3.990 | 4.070 | 3.217 | 24,464,482 |
| 2026-01-02 | 4.050 | 4.110 | 4.030 | 4.070 | 3.217 | 5,019,804 |
| 2025-12-31 | 4.120 | 4.150 | 4.020 | 4.050 | 3.201 | 12,302,000 |
| 2025-12-30 | 3.980 | 4.140 | 3.930 | 4.120 | 3.256 | 28,770,336 |
| 2025-12-29 | 4.070 | 4.190 | 3.950 | 3.960 | 3.130 | 41,430,000 |
| 2025-12-24 | 4.150 | 4.190 | 4.060 | 4.070 | 3.217 | 6,152,550 |
| 2025-12-23 | 4.220 | 4.240 | 4.140 | 4.150 | 3.280 | 8,386,000 |
| 2025-12-22 | 4.200 | 4.220 | 4.150 | 4.210 | 3.327 | 18,386,874 |
| 2025-12-19 | 4.080 | 4.220 | 4.050 | 4.200 | 3.320 | 21,146,000 |
| 2025-12-18 | 4.060 | 4.090 | 4.030 | 4.040 | 3.193 | 11,426,000 |
| 2025-12-17 | 4.080 | 4.100 | 4.010 | 4.050 | 3.201 | 17,554,028 |
| 2025-12-16 | 4.060 | 4.090 | 3.980 | 4.070 | 3.217 | 19,888,000 |
| 2025-12-15 | 4.080 | 4.260 | 4.040 | 4.060 | 3.209 | 35,358,521 |
| 2025-12-12 | 4.060 | 4.140 | 4.040 | 4.080 | 3.225 | 13,573,610 |
| 2025-12-11 | 4.150 | 4.170 | 3.960 | 4.080 | 3.225 | 32,982,086 |
| 2025-12-10 | 4.280 | 4.390 | 4.120 | 4.180 | 3.304 | 39,870,785 |
| 2025-12-09 | 4.110 | 4.430 | 4.100 | 4.310 | 3.406 | 96,692,363 |
| 2025-12-08 | 4.020 | 4.120 | 3.970 | 4.110 | 3.248 | 29,757,270 |
| 2025-12-05 | 3.910 | 4.060 | 3.860 | 4.000 | 3.161 | 40,750,779 |
| 2025-12-04 | 3.890 | 3.910 | 3.830 | 3.900 | 3.082 | 12,896,210 |
| 2025-12-03 | 3.930 | 3.930 | 3.870 | 3.870 | 3.059 | 11,297,002 |
| 2025-12-02 | 3.850 | 3.930 | 3.850 | 3.920 | 3.098 | 20,072,000 |
| 2025-12-01 | 3.800 | 3.900 | 3.780 | 3.880 | 3.067 | 24,826,000 |
| 2025-11-28 | 3.800 | 3.860 | 3.780 | 3.820 | 3.019 | 14,368,000 |
| 2025-11-27 | 3.800 | 3.850 | 3.770 | 3.810 | 3.011 | 9,881,324 |
| 2025-11-26 | 3.730 | 3.810 | 3.710 | 3.790 | 2.996 | 18,833,374 |
| 2025-11-25 | 3.650 | 3.720 | 3.650 | 3.710 | 2.932 | 15,321,725 |
| 2025-11-24 | 3.640 | 3.650 | 3.600 | 3.630 | 2.869 | 12,976,160 |
| 2025-11-21 | 3.660 | 3.680 | 3.580 | 3.610 | 2.853 | 20,605,000 |
| 2025-11-20 | 3.670 | 3.700 | 3.590 | 3.690 | 2.916 | 23,980,000 |
| 2025-11-19 | 3.630 | 3.710 | 3.620 | 3.670 | 2.901 | 19,738,035 |
| 2025-11-18 | 3.630 | 3.650 | 3.590 | 3.640 | 2.877 | 21,016,010 |
| 2025-11-17 | 3.590 | 3.650 | 3.550 | 3.630 | 2.869 | 14,994,000 |
| 2025-11-14 | 3.600 | 3.650 | 3.570 | 3.590 | 2.837 | 14,794,200 |
| 2025-11-13 | 3.580 | 3.630 | 3.580 | 3.610 | 2.853 | 21,739,141 |
| 2025-11-12 | 3.690 | 3.700 | 3.580 | 3.610 | 2.853 | 48,628,556 |
| 2025-11-11 | 3.710 | 3.720 | 3.620 | 3.680 | 2.909 | 40,707,667 |
| 2025-11-10 | 3.730 | 3.770 | 3.680 | 3.710 | 2.932 | 25,437,547 |
| 2025-11-07 | 3.800 | 3.800 | 3.670 | 3.720 | 2.940 | 32,606,134 |
| 2025-11-06 | 3.840 | 3.860 | 3.760 | 3.780 | 2.988 | 25,864,000 |
| 2025-11-05 | 3.820 | 3.840 | 3.770 | 3.820 | 3.019 | 15,385,224 |
| 2025-11-04 | 3.890 | 3.900 | 3.830 | 3.840 | 3.035 | 11,559,899 |
| 2025-11-03 | 3.820 | 3.900 | 3.800 | 3.880 | 3.067 | 12,088,000 |
| 2025-10-31 | 3.840 | 3.840 | 3.800 | 3.820 | 3.019 | 20,003,555 |
| 2025-10-30 | 3.930 | 3.960 | 3.810 | 3.840 | 3.035 | 20,185,467 |
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.