BYD Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	89.650	89.650	88.250	88.550	88.550	12,447,561
2026-07-24	87.350	89.750	86.650	88.650	88.650	13,598,408
2026-07-23	87.200	89.100	86.600	88.650	88.650	16,430,198
2026-07-22	88.950	89.150	87.300	87.850	87.850	16,177,789
2026-07-21	89.100	91.700	89.000	89.800	89.800	15,908,902
2026-07-20	90.800	91.500	89.400	90.150	90.150	18,345,094
2026-07-17	91.100	91.450	87.250	88.700	88.700	26,427,225
2026-07-16	86.550	91.650	86.450	90.950	90.950	34,549,021
2026-07-15	84.600	88.900	84.600	86.950	86.950	18,753,937
2026-07-14	83.000	86.800	82.200	86.150	86.150	23,041,874
2026-07-13	85.900	86.400	83.400	83.950	83.950	15,515,997
2026-07-10	83.600	86.450	81.450	84.900	84.900	23,565,217
2026-07-09	86.200	86.550	82.200	82.650	82.650	38,997,358
2026-07-08	83.900	86.400	82.950	85.850	85.850	26,819,734
2026-07-07	84.000	86.250	82.800	83.450	83.450	26,024,482
2026-07-06	85.200	86.200	83.200	83.800	83.800	36,019,301
2026-07-03	81.200	84.450	80.000	84.100	84.100	54,232,910
2026-07-02	76.000	79.600	74.950	78.300	78.300	54,549,471
2026-06-30	72.550	74.100	71.400	72.450	72.450	28,317,739
2026-06-29	72.900	74.600	72.450	72.900	72.900	24,806,182
2026-06-26	75.000	75.550	72.200	72.650	72.650	32,623,656
2026-06-25	75.900	77.450	74.600	76.050	76.050	28,168,589
2026-06-24	76.200	76.850	74.200	75.950	75.950	27,127,739
2026-06-23	78.250	78.300	75.600	75.850	75.850	38,196,800
2026-06-22	80.250	80.250	76.700	78.350	78.350	40,011,785
2026-06-18	81.000	82.900	80.400	80.850	80.850	30,913,072
2026-06-17	83.500	84.000	81.350	81.900	81.900	26,615,014
2026-06-16	85.300	85.700	83.400	84.050	84.050	17,289,596
2026-06-15	87.000	88.000	84.300	85.600	85.600	19,539,635
2026-06-12	84.800	86.700	84.600	86.550	86.550	16,484,892
2026-06-11	85.800	86.800	83.650	84.950	84.950	20,844,023
2026-06-10	87.050	87.500	84.250	86.600	86.189	33,622,524
2026-06-09	88.950	89.750	87.850	88.400	87.980	14,797,466
2026-06-08	89.000	89.000	86.850	88.050	87.632	25,945,048
2026-06-05	92.000	92.500	89.600	89.700	89.274	26,150,935
2026-06-04	90.050	92.450	90.050	91.800	91.364	24,773,902
2026-06-03	96.700	96.700	93.050	93.250	92.807	28,148,039
2026-06-02	93.600	97.150	92.900	96.750	96.290	44,730,548
2026-06-01	91.300	92.750	90.350	90.750	90.319	24,241,377
2026-05-29	92.400	93.300	89.150	91.300	90.866	50,503,512
2026-05-28	90.700	90.800	88.800	90.300	89.871	30,571,211
2026-05-27	93.150	93.500	90.150	90.700	90.269	32,965,656
2026-05-26	92.500	94.800	91.500	93.650	93.205	32,533,024
2026-05-22	90.700	92.300	90.600	91.600	91.165	18,267,233
2026-05-21	90.800	93.200	90.300	90.550	90.120	21,982,214
2026-05-20	93.000	93.000	90.100	90.200	89.772	34,280,540
2026-05-19	94.300	94.600	92.450	93.900	93.454	18,431,312
2026-05-18	95.550	95.750	92.700	93.800	93.354	29,649,808
2026-05-15	98.000	98.400	95.800	96.450	95.992	21,951,647
2026-05-14	100.20	100.90	97.750	98.150	97.684	20,727,459
2026-05-13	99.600	99.800	96.250	98.150	97.684	26,642,728
2026-05-12	101.20	102.90	99.350	99.850	99.376	16,569,346
2026-05-11	99.750	102.00	98.050	101.70	101.22	23,621,592
2026-05-08	100.20	102.00	99.650	99.750	99.276	16,811,780
2026-05-07	100.20	101.80	99.500	100.70	100.22	23,883,417
2026-05-06	101.60	102.00	98.250	98.900	98.430	35,394,788
2026-05-05	102.20	102.60	98.650	101.00	100.52	21,462,823
2026-05-04	104.60	104.60	102.50	103.00	102.51	15,580,519
2026-04-30	108.90	109.10	102.10	102.50	102.01	36,659,301
2026-04-29	104.40	108.60	104.30	108.30	107.79	45,926,082

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.4114 HKD
2025-06-10	4.3360 HKD
2024-06-11	3.4061 HKD
2023-06-13	1.2602 HKD
2022-06-13	0.1235 HKD
2021-06-10	0.1799 HKD
2020-06-26	0.0656 HKD
2019-06-11	0.2322 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.