BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	99.900	99.900	97.600	98.500	98.032	14,820,339
2026-01-23	100.00	100.20	98.550	99.600	99.127	13,763,088
2026-01-22	99.500	100.20	98.350	99.750	99.276	18,458,280
2026-01-21	96.850	99.550	96.500	99.050	98.579	19,217,521
2026-01-20	100.80	101.00	97.000	97.000	96.539	25,116,282
2026-01-19	100.50	101.80	99.400	100.70	100.22	17,793,976
2026-01-16	101.00	101.60	98.950	99.200	98.729	20,613,930
2026-01-15	98.000	100.10	97.600	99.100	98.629	22,153,310
2026-01-14	98.000	99.400	96.950	97.600	97.136	20,475,885
2026-01-13	98.600	100.30	96.700	97.250	96.788	39,644,118
2026-01-12	96.200	96.200	94.000	95.700	95.245	15,335,541
2026-01-09	94.500	95.750	94.400	94.550	94.101	13,612,861
2026-01-08	95.300	95.300	93.800	94.650	94.200	16,012,272
2026-01-07	99.200	99.750	94.750	95.300	94.847	38,683,971
2026-01-06	97.500	99.600	96.300	99.200	98.729	31,538,952
2026-01-05	98.300	98.300	95.800	95.800	95.345	24,938,193
2026-01-02	96.000	99.150	94.150	98.750	98.281	16,921,910
2025-12-31	97.600	98.350	94.850	95.350	94.897	14,425,437
2025-12-30	97.350	98.450	96.950	97.600	97.136	14,917,046
2025-12-29	96.900	99.800	96.850	97.100	96.639	32,251,687
2025-12-24	92.500	94.250	92.500	93.600	93.155	10,027,951
2025-12-23	94.400	94.550	92.900	93.100	92.658	15,259,388
2025-12-22	93.700	94.750	93.300	93.750	93.305	14,215,706
2025-12-19	94.300	94.450	93.250	93.700	93.255	20,108,026
2025-12-18	93.800	94.000	92.600	93.900	93.454	18,780,011
2025-12-17	94.100	95.900	92.950	95.250	94.798	20,502,267
2025-12-16	95.500	96.250	93.800	94.550	94.101	21,298,070
2025-12-15	97.000	98.400	95.850	96.000	95.544	17,746,101
2025-12-12	97.350	98.900	97.200	98.500	98.032	16,769,669
2025-12-11	98.400	98.750	96.700	97.350	96.888	12,068,567
2025-12-10	97.050	98.100	96.650	97.750	97.286	13,911,962
2025-12-09	99.300	99.700	97.650	98.000	97.534	13,406,537
2025-12-08	99.150	100.30	98.700	99.300	98.828	17,797,860
2025-12-05	98.000	100.20	97.250	99.150	98.679	22,415,777
2025-12-04	97.950	98.650	96.850	98.400	97.933	15,838,809
2025-12-03	100.10	100.10	97.750	98.150	97.684	15,719,557
2025-12-02	99.050	101.90	98.650	100.10	99.625	26,253,546
2025-12-01	97.950	99.200	97.350	97.950	97.485	11,324,620
2025-11-28	97.550	98.050	96.900	97.500	97.037	11,623,825
2025-11-27	97.550	98.100	96.650	97.000	96.539	17,635,475
2025-11-26	97.950	99.100	97.050	98.350	97.883	28,008,979
2025-11-25	96.150	97.200	95.100	95.750	95.295	21,541,905
2025-11-24	94.150	96.450	94.100	94.850	94.399	34,012,168
2025-11-21	93.200	94.250	92.150	92.750	92.309	31,822,058
2025-11-20	96.050	96.800	93.950	95.200	94.748	29,523,103
2025-11-19	96.200	97.150	95.000	96.050	95.594	24,745,435
2025-11-18	99.500	99.700	96.200	96.900	96.440	30,954,342
2025-11-17	99.700	101.20	99.650	100.70	100.22	16,202,047
2025-11-14	100.80	102.70	100.50	100.60	100.12	14,847,608
2025-11-13	99.500	103.20	99.200	102.80	102.31	21,563,429
2025-11-12	101.30	101.30	99.500	100.50	100.02	16,213,089
2025-11-11	102.90	103.30	100.60	101.30	100.82	14,575,190
2025-11-10	97.900	102.90	97.900	101.80	101.32	33,899,737
2025-11-07	97.300	98.750	96.900	97.900	97.435	20,328,719
2025-11-06	94.650	97.800	94.150	97.650	97.186	31,445,844
2025-11-05	95.500	95.750	94.000	95.400	94.947	38,301,893
2025-11-04	98.700	100.00	97.000	97.100	96.639	32,962,950
2025-11-03	100.60	101.00	97.650	99.100	98.629	29,742,978
2025-10-31	100.50	101.50	97.500	100.60	100.12	54,690,818
2025-10-30	104.00	106.30	103.40	104.20	103.71	24,683,843

← NewerPage 4 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.