Brilliance China Automotive Holdings Limited (HKG:1114)
Hong Kong
· Delayed Price · Currency is HKD 4.000
+0.100 (2.56%)
At close: Dec 5, 2025
HKG:1114 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.91 | 4.06 | 3.86 | 4.00 | 4.00 | 2.56% | 40,750,770 |
| Dec 4, 2025 | 3.89 | 3.91 | 3.83 | 3.90 | 3.90 | 0.78% | 12,896,210 |
| Dec 3, 2025 | 3.93 | 3.93 | 3.87 | 3.87 | 3.87 | -1.28% | 11,297,000 |
| Dec 2, 2025 | 3.85 | 3.93 | 3.85 | 3.92 | 3.92 | 1.03% | 20,072,000 |
| Dec 1, 2025 | 3.80 | 3.90 | 3.78 | 3.88 | 3.88 | 1.57% | 24,826,000 |
| Nov 28, 2025 | 3.80 | 3.86 | 3.78 | 3.82 | 3.82 | 0.26% | 14,368,000 |
| Nov 27, 2025 | 3.80 | 3.85 | 3.77 | 3.81 | 3.81 | 0.53% | 9,881,324 |
| Nov 26, 2025 | 3.73 | 3.81 | 3.71 | 3.79 | 3.79 | 2.16% | 18,833,370 |
| Nov 25, 2025 | 3.63 | 3.72 | 3.65 | 3.71 | 3.71 | 2.20% | 15,321,725 |
| Nov 24, 2025 | 3.64 | 3.65 | 3.60 | 3.63 | 3.63 | 0.55% | 12,976,160 |
| Nov 21, 2025 | 3.66 | 3.68 | 3.58 | 3.61 | 3.61 | -2.17% | 20,605,000 |
| Nov 20, 2025 | 3.67 | 3.70 | 3.59 | 3.69 | 3.69 | 0.54% | 23,980,000 |
| Nov 19, 2025 | 3.63 | 3.71 | 3.62 | 3.67 | 3.67 | 0.82% | 19,738,030 |
| Nov 18, 2025 | 3.63 | 3.65 | 3.59 | 3.64 | 3.64 | 0.28% | 21,016,010 |
| Nov 17, 2025 | 3.59 | 3.65 | 3.55 | 3.63 | 3.63 | 1.11% | 14,994,000 |
| Nov 14, 2025 | 3.60 | 3.65 | 3.57 | 3.59 | 3.59 | -0.55% | 14,794,200 |
| Nov 13, 2025 | 3.58 | 3.63 | 3.58 | 3.61 | 3.61 | - | 21,739,140 |
| Nov 12, 2025 | 3.69 | 3.70 | 3.58 | 3.61 | 3.61 | -1.90% | 48,628,550 |
| Nov 11, 2025 | 3.71 | 3.72 | 3.62 | 3.68 | 3.68 | -0.81% | 40,707,660 |
| Nov 10, 2025 | 3.73 | 3.77 | 3.68 | 3.71 | 3.71 | -0.27% | 25,437,540 |
| Nov 7, 2025 | 3.80 | 3.80 | 3.67 | 3.72 | 3.72 | -1.59% | 32,606,130 |
| Nov 6, 2025 | 3.84 | 3.86 | 3.76 | 3.78 | 3.78 | -1.05% | 25,864,000 |
| Nov 5, 2025 | 3.82 | 3.84 | 3.77 | 3.82 | 3.82 | -0.52% | 15,385,220 |
| Nov 4, 2025 | 3.89 | 3.90 | 3.83 | 3.84 | 3.84 | -1.03% | 11,559,890 |
| Nov 3, 2025 | 3.82 | 3.90 | 3.80 | 3.88 | 3.88 | 1.57% | 12,088,000 |
| Oct 31, 2025 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | -0.52% | 20,003,550 |
| Oct 30, 2025 | 3.93 | 3.96 | 3.81 | 3.84 | 3.84 | -2.29% | 20,185,460 |
| Oct 28, 2025 | 3.86 | 3.96 | 3.85 | 3.93 | 3.93 | 1.81% | 21,414,880 |
| Oct 27, 2025 | 3.86 | 3.89 | 3.82 | 3.86 | 3.86 | 0.78% | 13,867,990 |
| Oct 24, 2025 | 3.84 | 3.88 | 3.80 | 3.83 | 3.83 | - | 12,078,000 |
| Oct 23, 2025 | 3.86 | 3.86 | 3.75 | 3.83 | 3.83 | -0.52% | 17,796,400 |
| Oct 22, 2025 | 3.89 | 3.89 | 3.83 | 3.85 | 3.85 | -1.03% | 17,998,530 |
| Oct 21, 2025 | 3.88 | 3.96 | 3.86 | 3.89 | 3.89 | 0.52% | 16,964,010 |
| Oct 20, 2025 | 3.87 | 3.89 | 3.84 | 3.87 | 3.87 | 1.04% | 10,174,000 |
| Oct 17, 2025 | 3.93 | 3.96 | 3.80 | 3.83 | 3.83 | -2.54% | 25,211,090 |
| Oct 16, 2025 | 3.89 | 3.94 | 3.86 | 3.93 | 3.93 | 0.77% | 25,182,000 |
| Oct 15, 2025 | 3.84 | 3.96 | 3.79 | 3.90 | 3.90 | 2.90% | 31,471,280 |
| Oct 14, 2025 | 3.95 | 3.99 | 3.74 | 3.79 | 3.79 | -4.05% | 55,197,630 |
| Oct 13, 2025 | 3.85 | 4.03 | 3.83 | 3.95 | 3.95 | -1.25% | 44,846,000 |
| Oct 10, 2025 | 4.11 | 4.13 | 3.95 | 4.00 | 4.00 | -4.08% | 49,140,720 |
| Oct 9, 2025 | 4.19 | 4.20 | 4.09 | 4.17 | 4.17 | -1.65% | 67,013,340 |
| Oct 8, 2025 | 4.27 | 4.30 | 4.18 | 4.24 | 4.24 | -0.70% | 11,630,610 |
| Oct 6, 2025 | 4.25 | 4.28 | 4.18 | 4.27 | 4.27 | 0.47% | 11,632,000 |
| Oct 3, 2025 | 4.19 | 4.29 | 4.15 | 4.25 | 4.25 | 1.43% | 14,103,750 |
| Oct 2, 2025 | 4.17 | 4.20 | 4.06 | 4.19 | 4.19 | 1.70% | 21,452,700 |
| Sep 30, 2025 | 4.15 | 4.17 | 4.06 | 4.12 | 4.12 | 0.73% | 38,079,000 |
| Sep 29, 2025 | 4.04 | 4.12 | 4.00 | 4.09 | 4.09 | 2.76% | 36,120,990 |
| Sep 26, 2025 | 3.87 | 4.03 | 3.85 | 3.98 | 3.98 | 2.84% | 46,336,630 |
| Sep 25, 2025 | 3.86 | 3.91 | 3.82 | 3.87 | 3.87 | 0.78% | 22,406,000 |
| Sep 24, 2025 | 3.86 | 3.88 | 3.79 | 3.84 | 3.84 | -1.03% | 26,300,000 |