BAIC Motor Corp Ltd

1958
🏛️ hong-kong →
2.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2.10 2.10 2.08 2.10 350.5K
09:35 2.09 2.09 2.09 2.09 94.0K
09:40 2.10 2.10 2.10 2.10 450.0K
09:45 2.09 2.10 2.09 2.10 169.0K
09:50 2.09 2.10 2.09 2.09 512.0K
09:55 2.09 2.09 2.09 2.09 705.0K
10:05 2.10 2.10 2.09 2.10 1,175.5K
10:25 2.09 2.10 2.09 2.09 237.5K
10:35 2.10 2.10 2.09 2.10 701.0K
10:40 2.09 2.10 2.09 2.10 31.5K
10:45 2.09 2.10 2.09 2.10 32.0K
10:50 2.09 2.10 2.09 2.10 1.0K
10:55 2.09 2.09 2.09 2.09 242.0K
11:00 2.10 2.10 2.09 2.10 26.0K
11:05 2.11 2.11 2.11 2.11 2,025.0K
11:10 2.12 2.12 2.11 2.11 392.0K
11:15 2.12 2.12 2.12 2.12 219.5K
11:20 2.11 2.11 2.11 2.11 383.5K
11:25 2.11 2.11 2.10 2.10 281.5K
11:30 2.11 2.11 2.10 2.10 215.0K
11:35 2.11 2.11 2.10 2.10 35.0K
11:40 2.11 2.11 2.10 2.10 290.0K
11:45 2.12 2.12 2.11 2.11 124.5K
11:50 2.12 2.12 2.11 2.11 526.5K
11:55 2.12 2.12 2.11 2.11 5.5K
13:00 2.12 2.12 2.10 2.10 1,436.0K
13:20 2.09 2.10 2.09 2.10 631.0K
13:25 2.09 2.10 2.09 2.10 212.0K
13:35 2.09 2.10 2.09 2.10 109.5K
13:45 2.09 2.10 2.09 2.10 211.5K
13:50 2.09 2.09 2.09 2.09 5.5K
13:55 2.10 2.10 2.09 2.10 415.5K
14:00 2.09 2.10 2.09 2.10 352.5K
14:10 2.11 2.11 2.10 2.10 101.0K
14:15 2.09 2.09 2.09 2.09 2.5K
14:20 2.10 2.10 2.10 2.10 62.5K
14:30 2.11 2.11 2.10 2.10 467.5K
14:35 2.11 2.11 2.11 2.11 1,023.0K
14:45 2.12 2.12 2.12 2.12 51.0K
14:50 2.11 2.11 2.11 2.11 86.0K
14:55 2.12 2.12 2.12 2.12 311.5K
15:10 2.11 2.12 2.11 2.12 1,167.0K
15:20 2.11 2.12 2.11 2.12 150.5K
15:25 2.11 2.12 2.11 2.11 53.5K
15:30 2.12 2.12 2.12 2.12 7.5K
15:35 2.12 2.12 2.11 2.12 86.5K
15:40 2.12 2.12 2.11 2.11 69.0K
15:45 2.12 2.12 2.11 2.12 133.5K
15:50 2.11 2.12 2.11 2.12 279.5K
15:55 2.11 2.12 2.11 2.11 1,197.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2.11 2.15 2.09 2.10 14.0M
2025-09-25 2.11 2.12 2.08 2.11 17.8M
2025-09-24 2.13 2.16 2.09 2.09 19.9M
2025-09-23 2.14 2.16 2.08 2.11 18.4M
2025-09-22 2.18 2.19 2.13 2.15 20.1M
2025-09-19 2.21 2.22 2.15 2.16 27.2M
2025-09-18 2.18 2.26 2.15 2.22 43.8M
2025-09-17 2.13 2.18 2.12 2.18 28.5M
2025-09-16 2.08 2.14 2.07 2.12 28.1M
2025-09-15 2.05 2.12 2.04 2.08 23.6M
2025-09-12 2.05 2.07 2.04 2.05 14.0M
2025-09-11 2.03 2.04 2.00 2.03 16.2M
2025-09-10 2.02 2.06 2.01 2.03 14.4M
2025-09-09 2.01 2.04 2.01 2.01 12.6M
2025-09-08 2.03 2.03 2.01 2.01 16.0M
2025-09-05 1.98 2.03 1.98 2.03 19.8M
2025-09-04 2.01 2.02 1.97 1.97 19.4M
2025-09-03 2.04 2.06 2.00 2.01 14.5M
2025-09-02 2.06 2.08 2.03 2.04 16.2M
2025-09-01 2.05 2.07 2.03 2.05 13.4M
2025-08-29 2.09 2.12 2.05 2.05 18.9M
2025-08-28 2.16 2.16 2.03 2.08 47.7M
2025-08-27 2.27 2.27 2.15 2.15 80.6M
2025-08-26 2.33 2.36 2.33 2.35 12.4M
2025-08-25 2.36 2.45 2.34 2.37 54.8M
2025-08-22 2.23 2.25 2.20 2.23 9.8M
2025-08-21 2.27 2.28 2.23 2.24 6.1M
2025-08-20 2.25 2.28 2.22 2.25 12.9M
2025-08-19 2.26 2.27 2.23 2.25 6.5M
2025-08-18 2.25 2.30 2.22 2.28 21.3M
2025-08-15 2.23 2.24 2.18 2.24 11.0M
2025-08-14 2.26 2.26 2.20 2.21 10.0M
2025-08-13 2.23 2.25 2.20 2.24 12.1M
2025-08-12 2.20 2.27 2.20 2.23 18.0M
2025-08-11 2.19 2.20 2.16 2.20 15.2M
2025-08-08 2.18 2.22 2.18 2.20 9.7M
2025-08-07 2.15 2.20 2.14 2.20 12.8M
2025-08-06 2.16 2.18 2.14 2.16 6.3M
2025-08-05 2.12 2.15 2.12 2.14 6.5M
2025-08-04 2.13 2.15 2.11 2.14 12.2M
2025-08-01 2.15 2.18 2.13 2.14 8.7M
2025-07-31 2.21 2.22 2.15 2.15 16.1M
2025-07-30 2.22 2.25 2.19 2.23 15.9M
2025-07-29 2.20 2.24 2.18 2.23 13.4M
2025-07-28 2.22 2.22 2.19 2.20 7.2M
2025-07-25 2.24 2.24 2.20 2.21 11.1M
2025-07-24 2.19 2.27 2.19 2.24 26.4M
2025-07-23 2.22 2.23 2.16 2.19 20.4M
2025-07-22 2.15 2.21 2.15 2.18 21.5M
2025-07-21 2.11 2.16 2.11 2.15 8.6M
2025-07-18 2.13 2.15 2.10 2.12 10.4M
2025-07-17 2.10 2.16 2.09 2.13 17.1M
2025-07-16 2.11 2.11 2.08 2.10 8.6M
2025-07-15 2.11 2.16 2.07 2.11 21.4M
2025-07-14 2.08 2.12 2.07 2.10 12.4M
2025-07-11 2.05 2.11 2.05 2.07 21.1M
2025-07-10 2.02 2.05 2.01 2.05 12.0M
2025-07-09 2.02 2.03 2.00 2.02 15.1M
2025-07-08 1.99 2.02 1.99 2.02 8.9M
2025-07-07 2.00 2.01 1.98 1.99 4.0M
2025-07-04 2.03 2.03 1.99 2.00 6.2M
2025-07-03 2.00 2.02 1.98 2.02 15.3M
2025-07-02 1.95 2.00 1.93 1.99 17.7M
2025-06-30 1.99 1.99 1.93 1.94 24.2M
2025-06-27 2.00 2.03 1.97 1.98 15.9M
2025-06-26 1.98 1.99 1.95 1.97 9.0M
2025-06-25 1.95 1.99 1.94 1.98 12.4M
2025-06-24 1.93 1.95 1.92 1.94 7.7M
2025-06-23 1.90 1.92 1.87 1.92 7.4M
2025-06-20 1.90 1.92 1.90 1.90 23.9M
2025-06-19 1.95 1.95 1.90 1.90 9.4M
2025-06-18 1.98 1.98 1.95 1.95 4.4M
2025-06-17 1.96 1.98 1.96 1.98 5.5M
2025-06-16 1.97 1.98 1.95 1.97 7.6M
2025-06-13 2.01 2.01 1.95 1.97 12.4M
2025-06-12 2.01 2.03 1.99 2.01 15.1M
2025-06-11 1.98 2.03 1.98 2.03 17.8M
2025-06-10 2.00 2.01 1.97 1.98 8.4M
2025-06-09 1.97 2.00 1.97 2.00 6.3M
2025-06-06 1.98 1.98 1.96 1.97 8.0M
2025-06-05 1.98 1.99 1.95 1.98 6.1M
2025-06-04 1.96 1.98 1.94 1.96 8.5M
2025-06-03 1.95 1.97 1.94 1.95 12.9M
2025-06-02 1.98 1.98 1.87 1.93 6.0M
2025-05-30 2.00 2.02 1.97 1.98 12.1M
2025-05-29 1.97 2.02 1.97 2.01 13.8M
2025-05-28 1.97 2.00 1.96 1.98 6.7M
2025-05-27 1.99 2.00 1.95 1.98 11.6M
2025-05-26 2.03 2.04 1.98 2.00 10.0M
2025-05-23 2.02 2.06 2.02 2.03 11.1M
2025-05-22 2.02 2.04 2.00 2.02 10.3M
2025-05-21 2.01 2.03 2.00 2.02 5.4M
2025-05-20 2.00 2.01 1.97 2.00 8.2M
2025-05-19 1.99 2.00 1.96 1.99 4.9M
2025-05-16 2.00 2.00 1.97 1.99 6.5M
2025-05-15 2.04 2.05 1.99 2.00 11.5M
2025-05-14 2.02 2.06 2.01 2.04 19.0M
2025-05-13 2.03 2.03 1.99 2.00 12.3M
2025-05-12 1.99 2.03 1.99 2.02 14.4M
2025-05-09 2.01 2.01 1.95 1.96 6.9M
2025-05-08 1.99 2.03 1.99 1.99 15.3M
2025-05-07 2.01 2.04 1.98 1.98 19.2M
2025-05-06 1.91 2.01 1.90 1.99 29.5M
2025-05-02 1.92 1.95 1.88 1.90 5.4M
2025-04-30 1.83 1.92 1.82 1.91 45.0M
2025-04-29 1.81 1.83 1.79 1.81 12.1M
2025-04-28 1.85 1.85 1.80 1.81 11.5M
2025-04-25 1.85 1.89 1.85 1.85 11.7M
2025-04-24 1.89 1.89 1.83 1.85 18.3M
2025-04-23 1.87 1.89 1.86 1.88 14.6M
2025-04-22 1.82 1.86 1.82 1.85 14.3M
2025-04-17 1.82 1.84 1.79 1.83 11.3M
2025-04-16 1.85 1.85 1.79 1.82 18.0M
2025-04-15 1.87 1.88 1.83 1.85 10.2M
2025-04-14 1.83 1.88 1.83 1.85 24.0M
2025-04-11 1.79 1.83 1.78 1.80 42.1M
2025-04-10 1.83 1.86 1.77 1.77 40.5M
2025-04-09 1.73 1.80 1.69 1.79 36.6M
2025-04-08 1.78 1.82 1.72 1.76 64.2M
2025-04-07 1.87 1.88 1.75 1.78 42.1M
2025-04-03 2.00 2.01 1.98 2.00 18.6M
2025-04-02 2.00 2.03 1.99 2.02 12.9M
2025-04-01 2.04 2.05 2.00 2.01 16.4M
2025-03-31 2.15 2.16 2.00 2.02 56.2M
2025-03-28 2.18 2.18 2.14 2.15 16.0M
2025-03-27 2.21 2.22 2.16 2.17 19.8M
2025-03-26 2.18 2.21 2.16 2.21 21.1M
2025-03-25 2.20 2.21 2.16 2.17 25.2M
2025-03-24 2.25 2.25 2.16 2.20 36.1M
2025-03-21 2.37 2.41 2.22 2.25 82.1M
2025-03-20 2.57 2.64 2.55 2.58 22.9M
2025-03-19 2.59 2.59 2.53 2.55 12.5M
2025-03-18 2.54 2.62 2.54 2.60 23.1M
2025-03-17 2.52 2.54 2.49 2.54 12.0M
2025-03-14 2.46 2.51 2.42 2.50 11.9M
2025-03-13 2.46 2.50 2.42 2.47 8.9M
2025-03-12 2.44 2.51 2.43 2.47 15.2M
2025-03-11 2.46 2.47 2.41 2.44 14.3M
2025-03-10 2.58 2.58 2.44 2.51 19.0M
2025-03-07 2.52 2.57 2.49 2.57 14.5M
2025-03-06 2.51 2.56 2.51 2.54 16.8M
2025-03-05 2.45 2.50 2.44 2.49 9.3M
2025-03-04 2.48 2.51 2.42 2.47 14.2M
2025-03-03 2.39 2.58 2.39 2.51 28.3M
2025-02-28 2.51 2.51 2.38 2.39 12.5M
2025-02-27 2.45 2.56 2.44 2.53 24.4M
2025-02-26 2.40 2.45 2.40 2.44 7.5M
2025-02-25 2.42 2.44 2.37 2.41 14.8M
2025-02-24 2.45 2.48 2.41 2.43 10.6M
2025-02-21 2.49 2.50 2.43 2.45 14.3M
2025-02-20 2.45 2.52 2.43 2.48 21.4M
2025-02-19 2.39 2.45 2.36 2.45 16.6M
2025-02-18 2.41 2.42 2.34 2.38 12.6M
2025-02-17 2.45 2.46 2.38 2.41 11.7M
2025-02-14 2.39 2.45 2.39 2.45 11.6M
2025-02-13 2.46 2.47 2.37 2.39 10.8M
2025-02-12 2.44 2.47 2.38 2.45 22.8M
2025-02-11 2.43 2.49 2.42 2.44 31.0M
2025-02-10 2.39 2.48 2.37 2.42 43.8M
2025-02-07 2.25 2.36 2.25 2.33 20.3M
2025-02-06 2.21 2.26 2.20 2.26 13.1M
2025-02-05 2.21 2.22 2.17 2.21 8.9M
2025-02-04 2.18 2.21 2.15 2.19 2.2M
2025-02-03 2.13 2.20 2.13 2.20 3.5M
2025-01-28 2.20 2.20 2.17 2.19 1.2M
2025-01-27 2.21 2.24 2.20 2.21 5.6M
2025-01-24 2.20 2.22 2.18 2.21 5.2M
2025-01-23 2.17 2.21 2.17 2.20 6.2M
2025-01-22 2.21 2.21 2.15 2.17 6.4M
2025-01-21 2.22 2.23 2.19 2.21 6.3M
2025-01-20 2.19 2.22 2.18 2.21 7.8M
2025-01-17 2.20 2.20 2.17 2.18 4.9M
2025-01-16 2.18 2.21 2.16 2.20 8.8M
2025-01-15 2.15 2.18 2.14 2.16 3.9M
2025-01-14 2.14 2.19 2.11 2.18 10.3M
2025-01-13 2.13 2.14 2.07 2.13 9.4M
2025-01-10 2.16 2.16 2.10 2.11 14.2M
2025-01-09 2.17 2.17 2.13 2.15 9.6M
2025-01-08 2.20 2.20 2.14 2.16 13.5M
2025-01-07 2.20 2.21 2.16 2.20 9.8M
2025-01-06 2.19 2.20 2.15 2.18 11.1M
2025-01-03 2.30 2.30 2.18 2.18 13.9M
2025-01-02 2.40 2.40 2.27 2.28 19.5M