Brilliance China Automotive Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 3.850 | 3.850 | 3.730 | 3.790 | 1.761 | 24,406,131 |
| 2025-02-06 | 3.870 | 3.900 | 3.750 | 3.840 | 1.784 | 21,674,000 |
| 2025-02-05 | 3.770 | 3.890 | 3.740 | 3.880 | 1.803 | 47,000,000 |
| 2025-02-04 | 3.670 | 3.780 | 3.660 | 3.720 | 1.728 | 14,040,000 |
| 2025-02-03 | 3.790 | 3.790 | 3.660 | 3.720 | 1.728 | 14,146,000 |
| 2025-01-28 | 3.840 | 3.840 | 3.730 | 3.790 | 1.761 | 4,598,000 |
| 2025-01-27 | 3.740 | 3.800 | 3.720 | 3.800 | 1.765 | 11,922,000 |
| 2025-01-24 | 3.770 | 3.860 | 3.750 | 3.750 | 1.742 | 13,204,300 |
| 2025-01-23 | 3.770 | 3.870 | 3.730 | 3.790 | 1.761 | 25,056,000 |
| 2025-01-22 | 3.670 | 3.790 | 3.590 | 3.770 | 1.752 | 26,866,025 |
| 2025-01-21 | 3.630 | 3.690 | 3.590 | 3.650 | 1.696 | 19,258,639 |
| 2025-01-20 | 3.570 | 3.630 | 3.560 | 3.610 | 1.677 | 9,934,000 |
| 2025-01-17 | 3.580 | 3.620 | 3.560 | 3.570 | 1.659 | 8,674,200 |
| 2025-01-16 | 3.540 | 3.600 | 3.510 | 3.580 | 1.663 | 12,650,000 |
| 2025-01-15 | 3.590 | 3.600 | 3.380 | 3.520 | 1.635 | 44,351,275 |
| 2025-01-14 | 3.550 | 3.600 | 3.490 | 3.590 | 1.668 | 25,504,000 |
| 2025-01-13 | 3.570 | 3.630 | 3.540 | 3.550 | 1.649 | 14,789,670 |
| 2025-01-10 | 3.670 | 3.690 | 3.570 | 3.570 | 1.659 | 17,182,000 |
| 2025-01-09 | 3.590 | 3.680 | 3.570 | 3.670 | 1.705 | 16,321,538 |
| 2025-01-08 | 3.650 | 3.660 | 3.520 | 3.590 | 1.668 | 21,738,026 |
| 2025-01-07 | 3.650 | 3.670 | 3.550 | 3.610 | 1.677 | 25,506,000 |
| 2025-01-06 | 3.640 | 3.690 | 3.590 | 3.650 | 1.696 | 18,868,000 |
| 2025-01-03 | 3.690 | 3.740 | 3.580 | 3.610 | 1.677 | 44,132,000 |
| 2025-01-02 | 3.810 | 3.900 | 3.700 | 3.710 | 1.724 | 44,254,000 |
| 2024-12-31 | 3.780 | 3.900 | 3.760 | 3.820 | 1.775 | 41,580,000 |
| 2024-12-30 | 3.950 | 3.970 | 3.780 | 3.780 | 1.756 | 46,594,867 |
| 2024-12-27 | 3.840 | 3.950 | 3.800 | 3.940 | 1.830 | 49,749,138 |
| 2024-12-24 | 3.630 | 3.800 | 3.610 | 3.750 | 1.742 | 27,890,000 |
| 2024-12-23 | 3.560 | 3.730 | 3.560 | 3.630 | 1.686 | 46,388,318 |
| 2024-12-20 | 3.690 | 3.790 | 3.510 | 3.530 | 1.640 | 61,294,845 |
| 2024-12-19 | 3.710 | 3.720 | 3.600 | 3.680 | 1.710 | 52,769,500 |
| 2024-12-18 | 3.810 | 3.850 | 3.530 | 3.720 | 1.728 | 141,736,000 |
| 2024-12-17 | 3.500 | 3.590 | 3.470 | 3.500 | 1.626 | 39,164,000 |
| 2024-12-16 | 3.500 | 3.640 | 3.420 | 3.530 | 1.640 | 69,291,550 |
| 2024-12-13 | 3.190 | 3.530 | 3.190 | 3.460 | 1.607 | 106,291,620 |
| 2024-12-12 | 3.140 | 3.210 | 3.120 | 3.180 | 1.477 | 43,615,318 |
| 2024-12-11 | 3.050 | 3.140 | 3.040 | 3.100 | 1.440 | 17,506,305 |
| 2024-12-10 | 3.160 | 3.160 | 3.040 | 3.060 | 1.422 | 19,696,643 |
| 2024-12-09 | 2.940 | 3.100 | 2.930 | 3.080 | 1.431 | 41,505,998 |
| 2024-12-06 | 2.950 | 2.960 | 2.910 | 2.940 | 1.366 | 14,061,536 |
| 2024-12-05 | 2.950 | 2.970 | 2.900 | 2.930 | 1.361 | 12,485,000 |
| 2024-12-04 | 2.950 | 3.020 | 2.930 | 2.950 | 1.371 | 28,682,708 |
| 2024-12-03 | 2.940 | 3.020 | 2.920 | 2.950 | 1.371 | 24,308,000 |
| 2024-12-02 | 2.870 | 2.950 | 2.870 | 2.940 | 1.366 | 19,147,600 |
| 2024-11-29 | 2.850 | 2.890 | 2.810 | 2.870 | 1.333 | 21,008,000 |
| 2024-11-28 | 2.920 | 2.920 | 2.820 | 2.850 | 1.324 | 38,822,000 |
| 2024-11-27 | 2.940 | 2.940 | 2.880 | 2.930 | 1.361 | 14,418,000 |
| 2024-11-26 | 2.920 | 3.020 | 2.850 | 2.940 | 1.366 | 28,069,201 |
| 2024-11-25 | 2.890 | 2.930 | 2.850 | 2.930 | 1.361 | 18,110,058 |
| 2024-11-22 | 2.880 | 2.940 | 2.850 | 2.890 | 1.343 | 16,358,000 |
| 2024-11-21 | 2.940 | 2.960 | 2.870 | 2.900 | 1.347 | 16,366,000 |
| 2024-11-20 | 2.870 | 2.970 | 2.870 | 2.940 | 1.366 | 23,924,000 |
| 2024-11-19 | 2.820 | 2.880 | 2.820 | 2.870 | 1.333 | 13,851,880 |
| 2024-11-18 | 2.830 | 2.920 | 2.800 | 2.840 | 1.319 | 27,156,472 |
| 2024-11-15 | 2.750 | 2.830 | 2.740 | 2.810 | 1.306 | 15,350,003 |
| 2024-11-14 | 2.750 | 2.830 | 2.730 | 2.740 | 1.273 | 16,964,284 |
| 2024-11-13 | 2.800 | 2.810 | 2.720 | 2.780 | 1.292 | 23,752,000 |
| 2024-11-12 | 2.810 | 2.880 | 2.780 | 2.800 | 1.301 | 26,900,246 |
| 2024-11-11 | 2.770 | 2.860 | 2.750 | 2.800 | 1.301 | 30,256,711 |
| 2024-11-08 | 2.990 | 3.010 | 2.770 | 2.800 | 1.301 | 40,014,000 |
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.