BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	106.00	107.00	103.40	103.70	103.21	21,224,859
2026-04-27	102.30	106.80	101.60	106.00	105.50	36,998,469
2026-04-24	103.00	103.00	99.450	101.20	100.72	29,804,277
2026-04-23	107.60	107.70	102.00	103.50	103.01	32,113,437
2026-04-22	109.20	109.70	106.70	107.00	106.49	16,701,938
2026-04-21	111.10	111.20	108.30	109.10	108.58	16,306,241
2026-04-20	112.50	112.50	109.60	110.00	109.48	16,496,771
2026-04-17	113.00	113.00	110.60	111.40	110.87	19,436,216
2026-04-16	108.50	113.40	108.20	113.20	112.66	37,146,188
2026-04-15	110.60	111.00	107.00	107.30	106.79	20,699,945
2026-04-14	110.30	110.70	107.40	109.40	108.88	28,771,589
2026-04-13	105.80	111.50	105.30	110.30	109.78	50,148,879
2026-04-10	102.50	106.40	102.00	105.10	104.60	31,675,993
2026-04-09	106.80	106.80	101.50	101.80	101.32	29,942,626
2026-04-08	103.90	106.80	101.30	106.80	106.29	44,304,546
2026-04-02	104.70	106.50	101.70	103.90	103.41	25,833,489
2026-04-01	106.90	107.60	101.60	104.70	104.20	41,883,096
2026-03-31	106.50	108.30	105.30	105.80	105.30	27,327,199
2026-03-30	101.60	108.00	101.10	105.80	105.30	54,158,463
2026-03-27	105.50	107.80	103.50	106.50	105.99	35,805,023
2026-03-26	106.70	107.80	102.50	102.70	102.21	23,372,656
2026-03-25	109.00	109.00	105.70	106.40	105.89	31,918,636
2026-03-24	104.50	107.10	100.90	107.00	106.49	46,800,832
2026-03-23	104.20	108.00	101.70	102.40	101.91	71,168,848
2026-03-20	103.50	106.20	102.70	103.80	103.31	38,791,788
2026-03-19	101.20	104.70	100.80	103.20	102.71	26,168,510
2026-03-18	105.40	105.60	101.30	102.20	101.71	22,677,647
2026-03-17	105.20	107.60	103.30	104.50	104.00	44,880,576
2026-03-16	96.750	104.80	95.750	104.30	103.80	56,801,892
2026-03-13	97.500	98.800	96.200	96.750	96.290	16,595,333
2026-03-12	98.150	98.950	96.850	98.200	97.734	24,477,866
2026-03-11	97.200	99.450	96.300	98.150	97.684	27,470,658
2026-03-10	98.850	98.900	95.650	96.950	96.489	29,806,454
2026-03-09	90.400	98.300	90.400	98.050	97.584	54,953,394
2026-03-06	93.000	94.700	91.200	94.700	94.250	59,157,310
2026-03-05	96.500	97.200	90.900	92.600	92.160	37,866,097
2026-03-04	94.550	95.700	92.700	95.050	94.598	39,344,356
2026-03-03	100.00	100.70	95.400	96.200	95.743	36,339,812
2026-03-02	93.000	99.900	92.100	99.100	98.629	51,441,329
2026-02-27	94.900	95.700	93.600	94.950	94.499	21,042,119
2026-02-26	99.650	99.650	94.750	94.950	94.499	20,402,444
2026-02-25	99.350	101.10	98.250	98.750	98.281	19,338,320
2026-02-24	99.050	99.600	97.400	99.350	98.878	18,072,462
2026-02-23	96.250	100.40	96.250	100.10	99.625	23,088,416
2026-02-20	97.650	98.000	95.300	95.450	94.997	14,041,718
2026-02-16	97.000	97.900	95.650	97.800	97.335	8,734,638
2026-02-13	96.450	98.700	96.350	97.750	97.286	13,394,550
2026-02-12	100.00	100.00	98.350	98.550	98.082	14,838,306
2026-02-11	97.000	100.40	96.050	99.150	98.679	25,412,402
2026-02-10	94.600	97.300	94.150	95.800	95.345	24,228,243
2026-02-09	93.900	94.450	93.350	93.550	93.106	15,298,976
2026-02-06	89.800	94.150	89.800	92.300	91.862	28,762,257
2026-02-05	89.200	92.750	88.850	91.250	90.817	31,958,133
2026-02-04	88.900	91.550	88.500	90.000	89.572	26,973,989
2026-02-03	91.100	91.700	88.900	90.000	89.572	35,262,554
2026-02-02	96.450	96.450	89.400	91.000	90.568	64,818,398
2026-01-30	101.80	101.80	97.400	97.750	97.286	28,686,462
2026-01-29	103.00	103.00	100.60	101.80	101.32	35,342,444
2026-01-28	99.350	102.90	97.350	102.80	102.31	38,370,529
2026-01-27	99.500	99.500	98.100	98.300	97.833	18,089,989

← NewerPage 3 of 5 · 246 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.