Singapore markets close in 1 hour 15 minutes
Straits Times Index
3,337.41 +4.61 (+0.14%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,187.07 +22.95 (+0.28%) Bitcoin USD
63,240.93 +1,745.52 (+2.84%) CMC Crypto 200
1,312.11 +10.04 (+0.77%)
Brilliance China Automotive Holdings Limited (1114.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.480 | 8.570 | 8.150 | 8.210 | 8.210 | 76,685,000 |
| 27 Jun 2024 | 8.550 | 8.720 | 8.480 | 8.540 | 8.540 | 46,335,135 |
| 26 Jun 2024 | 8.460 | 8.570 | 8.400 | 8.570 | 8.570 | 40,581,517 |
| 25 Jun 2024 | 8.200 | 8.480 | 8.200 | 8.460 | 8.460 | 33,454,035 |
| 24 Jun 2024 | 8.360 | 8.360 | 8.060 | 8.220 | 8.220 | 25,468,071 |
| 21 Jun 2024 | 8.300 | 8.370 | 8.110 | 8.360 | 8.360 | 38,499,763 |
| 20 Jun 2024 | 8.620 | 8.620 | 8.080 | 8.220 | 8.220 | 74,086,877 |
| 19 Jun 2024 | 8.600 | 8.770 | 8.480 | 8.550 | 8.550 | 29,949,109 |
| 18 Jun 2024 | 8.380 | 8.660 | 8.330 | 8.570 | 8.570 | 45,963,354 |
| 17 Jun 2024 | 8.190 | 8.950 | 8.190 | 8.470 | 8.470 | 178,069,712 |
| 14 Jun 2024 | 6.970 | 7.150 | 6.910 | 7.130 | 7.130 | 18,871,901 |
| 13 Jun 2024 | 7.010 | 7.010 | 6.920 | 6.970 | 6.970 | 16,130,103 |
| 12 Jun 2024 | 6.920 | 7.080 | 6.870 | 7.010 | 7.010 | 19,646,496 |
| 11 Jun 2024 | 6.970 | 6.990 | 6.800 | 6.920 | 6.920 | 16,853,684 |
| 07 Jun 2024 | 6.660 | 6.980 | 6.660 | 6.980 | 6.980 | 25,231,166 |
| 06 Jun 2024 | 6.670 | 6.750 | 6.540 | 6.660 | 6.660 | 16,323,800 |
| 05 Jun 2024 | 6.750 | 6.770 | 6.530 | 6.570 | 6.570 | 17,440,195 |
| 04 Jun 2024 | 6.600 | 6.800 | 6.510 | 6.760 | 6.760 | 54,609,063 |
| 03 Jun 2024 | 6.150 | 6.350 | 6.100 | 6.250 | 6.250 | 18,365,208 |
| 31 May 2024 | 6.260 | 6.370 | 6.100 | 6.150 | 6.150 | 33,463,100 |
| 30 May 2024 | 6.450 | 6.490 | 6.160 | 6.250 | 6.250 | 28,503,828 |
| 29 May 2024 | 6.720 | 6.720 | 6.270 | 6.450 | 6.450 | 47,297,000 |
| 28 May 2024 | 6.650 | 6.800 | 6.610 | 6.710 | 6.710 | 14,080,000 |
| 27 May 2024 | 6.650 | 6.740 | 6.640 | 6.700 | 6.700 | 8,183,950 |
| 24 May 2024 | 6.560 | 6.750 | 6.520 | 6.650 | 6.650 | 14,454,686 |
| 23 May 2024 | 6.590 | 6.730 | 6.570 | 6.580 | 6.580 | 15,230,254 |
| 22 May 2024 | 6.620 | 6.670 | 6.540 | 6.630 | 6.630 | 13,084,800 |
| 21 May 2024 | 6.570 | 6.670 | 6.450 | 6.620 | 6.620 | 16,642,512 |
| 20 May 2024 | 6.510 | 6.580 | 6.430 | 6.540 | 6.540 | 18,460,548 |
| 17 May 2024 | 6.410 | 6.540 | 6.320 | 6.450 | 6.450 | 17,502,000 |
| 16 May 2024 | 6.510 | 6.580 | 6.370 | 6.440 | 6.440 | 20,911,628 |
| 14 May 2024 | 6.450 | 6.530 | 6.320 | 6.520 | 6.520 | 20,991,422 |
| 13 May 2024 | 6.600 | 6.600 | 6.400 | 6.440 | 6.440 | 14,457,746 |
| 10 May 2024 | 6.410 | 6.630 | 6.400 | 6.550 | 6.550 | 23,538,535 |
| 09 May 2024 | 6.450 | 6.470 | 6.320 | 6.420 | 6.420 | 21,920,040 |
| 08 May 2024 | 6.410 | 6.680 | 6.380 | 6.510 | 6.510 | 36,526,000 |
| 07 May 2024 | 6.390 | 6.460 | 6.220 | 6.410 | 6.410 | 24,551,800 |
| 06 May 2024 | 6.520 | 6.600 | 6.370 | 6.410 | 6.410 | 21,157,039 |
| 03 May 2024 | 6.750 | 6.750 | 6.490 | 6.500 | 6.500 | 12,990,480 |
| 02 May 2024 | 6.480 | 6.800 | 6.480 | 6.790 | 6.790 | 12,304,100 |
| 30 Apr 2024 | 6.480 | 6.630 | 6.410 | 6.540 | 6.540 | 20,416,996 |
| 29 Apr 2024 | 6.400 | 6.550 | 6.400 | 6.460 | 6.460 | 25,132,288 |
| 26 Apr 2024 | 6.330 | 6.580 | 6.230 | 6.400 | 6.400 | 92,058,100 |
| 26 Apr 2024 | 1.5 Dividend | |||||
| 25 Apr 2024 | 7.480 | 7.580 | 7.330 | 7.550 | 6.050 | 75,876,133 |
| 24 Apr 2024 | 7.490 | 7.630 | 7.370 | 7.440 | 5.962 | 40,089,300 |
| 23 Apr 2024 | 7.290 | 7.470 | 7.250 | 7.450 | 5.970 | 47,950,055 |
| 22 Apr 2024 | 7.170 | 7.350 | 7.170 | 7.250 | 5.810 | 34,846,524 |
| 19 Apr 2024 | 6.960 | 7.160 | 6.850 | 7.140 | 5.721 | 26,941,230 |
| 18 Apr 2024 | 7.080 | 7.080 | 6.860 | 6.920 | 5.545 | 25,992,055 |
| 17 Apr 2024 | 7.280 | 7.280 | 7.000 | 7.050 | 5.649 | 27,280,000 |
| 16 Apr 2024 | 7.030 | 7.220 | 6.850 | 7.140 | 5.721 | 56,996,392 |
| 15 Apr 2024 | 7.350 | 7.500 | 7.300 | 7.350 | 5.890 | 24,254,000 |
| 12 Apr 2024 | 7.280 | 7.400 | 7.180 | 7.350 | 5.890 | 28,854,358 |
| 11 Apr 2024 | 7.220 | 7.360 | 7.110 | 7.210 | 5.778 | 22,362,599 |
| 10 Apr 2024 | 7.100 | 7.430 | 7.020 | 7.220 | 5.786 | 21,929,000 |
| 09 Apr 2024 | 7.130 | 7.230 | 6.940 | 7.050 | 5.649 | 23,200,369 |
| 08 Apr 2024 | 7.010 | 7.080 | 6.930 | 7.000 | 5.609 | 27,847,741 |
| 05 Apr 2024 | 6.680 | 7.050 | 6.680 | 6.930 | 5.553 | 29,117,443 |
| 03 Apr 2024 | 6.900 | 6.970 | 6.630 | 6.700 | 5.369 | 30,940,000 |
| 02 Apr 2024 | 6.210 | 7.380 | 6.210 | 6.800 | 5.449 | 136,556,523 |
| 28 Mar 2024 | 5.650 | 5.690 | 5.300 | 5.400 | 4.327 | 32,714,272 |
| 27 Mar 2024 | 5.600 | 5.780 | 5.500 | 5.700 | 4.568 | 33,144,000 |
| 26 Mar 2024 | 5.660 | 5.950 | 5.630 | 5.680 | 4.552 | 37,192,694 |
| 25 Mar 2024 | 5.690 | 5.760 | 5.530 | 5.670 | 4.544 | 28,836,000 |
| 22 Mar 2024 | 5.300 | 5.710 | 5.300 | 5.660 | 4.535 | 49,901,518 |
| 21 Mar 2024 | 4.910 | 5.220 | 4.900 | 5.200 | 4.167 | 19,881,600 |
| 20 Mar 2024 | 4.870 | 4.980 | 4.850 | 4.890 | 3.918 | 14,746,293 |
| 19 Mar 2024 | 5.080 | 5.180 | 4.790 | 4.920 | 3.943 | 45,232,896 |
| 18 Mar 2024 | 5.140 | 5.300 | 5.070 | 5.140 | 4.119 | 20,819,751 |
| 15 Mar 2024 | 5.020 | 5.200 | 4.990 | 5.200 | 4.167 | 121,186,962 |
| 14 Mar 2024 | 4.700 | 5.020 | 4.670 | 5.020 | 4.023 | 49,866,727 |
| 13 Mar 2024 | 4.540 | 4.690 | 4.520 | 4.590 | 3.678 | 19,377,299 |
| 12 Mar 2024 | 4.450 | 4.550 | 4.390 | 4.510 | 3.614 | 10,136,802 |
| 11 Mar 2024 | 4.570 | 4.570 | 4.450 | 4.490 | 3.598 | 14,773,300 |
| 08 Mar 2024 | 4.410 | 4.570 | 4.390 | 4.570 | 3.662 | 24,410,082 |
| 07 Mar 2024 | 4.350 | 4.440 | 4.310 | 4.410 | 3.534 | 7,051,114 |
| 06 Mar 2024 | 4.470 | 4.500 | 4.260 | 4.360 | 3.494 | 19,392,900 |
| 05 Mar 2024 | 4.470 | 4.560 | 4.420 | 4.460 | 3.574 | 9,909,250 |
| 04 Mar 2024 | 4.610 | 4.610 | 4.470 | 4.500 | 3.606 | 8,056,742 |
| 01 Mar 2024 | 4.580 | 4.640 | 4.500 | 4.600 | 3.686 | 10,802,252 |
| 29 Feb 2024 | 4.470 | 4.630 | 4.440 | 4.550 | 3.646 | 24,714,000 |
| 28 Feb 2024 | 4.440 | 4.500 | 4.410 | 4.440 | 3.558 | 12,124,964 |
| 27 Feb 2024 | 4.600 | 4.650 | 4.380 | 4.420 | 3.542 | 18,473,908 |
| 26 Feb 2024 | 4.440 | 4.700 | 4.400 | 4.630 | 3.710 | 27,793,229 |
| 23 Feb 2024 | 4.480 | 4.660 | 4.470 | 4.540 | 3.638 | 16,197,437 |
| 22 Feb 2024 | 4.250 | 4.490 | 4.250 | 4.480 | 3.590 | 23,844,033 |
| 21 Feb 2024 | 4.260 | 4.440 | 4.220 | 4.280 | 3.430 | 17,573,892 |
| 20 Feb 2024 | 4.360 | 4.360 | 4.240 | 4.290 | 3.438 | 12,375,000 |
| 19 Feb 2024 | 4.200 | 4.390 | 4.160 | 4.320 | 3.462 | 11,312,239 |
| 16 Feb 2024 | 4.110 | 4.270 | 4.100 | 4.250 | 3.406 | 5,202,000 |
| 15 Feb 2024 | 4.110 | 4.180 | 4.020 | 4.100 | 3.285 | 5,827,049 |
| 14 Feb 2024 | 3.990 | 4.160 | 3.910 | 4.140 | 3.317 | 2,976,267 |
| 09 Feb 2024 | 4.140 | 4.140 | 3.990 | 3.990 | 3.197 | 1,836,390 |
| 08 Feb 2024 | 4.010 | 4.140 | 4.010 | 4.070 | 3.261 | 6,702,493 |
| 07 Feb 2024 | 3.910 | 4.150 | 3.910 | 4.050 | 3.245 | 16,911,015 |
| 06 Feb 2024 | 4.280 | 4.380 | 3.870 | 3.890 | 3.117 | 67,011,929 |
| 05 Feb 2024 | 4.430 | 4.510 | 4.410 | 4.500 | 3.606 | 10,030,000 |
| 02 Feb 2024 | 4.270 | 4.540 | 4.270 | 4.450 | 3.566 | 15,451,982 |
| 01 Feb 2024 | 4.200 | 4.350 | 4.180 | 4.290 | 3.438 | 10,570,027 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.