BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	104.00	106.30	103.40	104.20	103.71	24,683,843
2025-10-28	106.30	106.40	104.10	104.80	104.30	13,071,696
2025-10-27	105.00	106.60	104.60	105.70	105.20	17,781,278
2025-10-24	104.60	105.20	103.40	104.00	103.51	14,611,592
2025-10-23	102.30	104.40	101.00	103.90	103.41	15,715,171
2025-10-22	103.50	103.90	101.80	102.90	102.41	20,530,305
2025-10-21	106.00	106.70	103.70	103.90	103.41	23,229,704
2025-10-20	106.60	106.70	104.00	104.80	104.30	15,864,029
2025-10-17	107.60	108.40	102.80	103.20	102.71	32,302,387
2025-10-16	108.00	109.60	106.20	107.60	107.09	17,529,379
2025-10-15	107.20	109.10	106.80	108.60	108.08	25,142,373
2025-10-14	106.70	110.50	105.20	105.40	104.90	37,393,377
2025-10-13	106.20	106.80	102.80	106.30	105.80	45,554,786
2025-10-10	109.70	110.80	107.90	108.20	107.69	22,941,770
2025-10-09	108.60	111.60	108.50	110.20	109.68	25,579,133
2025-10-08	108.10	110.60	107.20	109.70	109.18	21,535,231
2025-10-06	108.00	109.30	107.40	108.10	107.59	11,022,981
2025-10-03	112.20	113.00	107.70	109.40	108.88	29,734,770
2025-10-02	110.20	114.70	108.80	113.90	113.36	45,566,769
2025-09-30	106.10	110.50	106.10	110.20	109.68	38,052,959
2025-09-29	106.50	109.20	105.80	108.60	108.08	19,149,409
2025-09-26	107.60	110.60	106.20	106.50	105.99	28,467,638
2025-09-25	104.50	109.50	104.50	108.20	107.69	38,514,026
2025-09-24	105.00	106.10	104.00	105.70	105.20	25,517,457
2025-09-23	109.70	110.00	105.10	106.30	105.80	35,732,701
2025-09-22	113.50	113.50	109.10	109.70	109.18	34,820,492
2025-09-19	112.20	113.80	111.40	113.50	112.96	32,179,625
2025-09-18	112.80	115.40	111.20	112.80	112.26	37,686,070
2025-09-17	110.30	114.10	110.00	112.80	112.26	54,922,563
2025-09-16	108.30	110.80	108.30	109.90	109.38	34,109,443
2025-09-15	103.90	109.40	102.80	108.10	107.59	59,442,230
2025-09-12	105.70	106.50	104.50	104.50	104.00	32,036,845
2025-09-11	105.60	106.90	104.70	105.20	104.70	33,114,430
2025-09-10	106.80	107.80	105.20	105.60	105.10	28,735,255
2025-09-09	105.70	107.20	105.10	105.90	105.40	29,693,000
2025-09-08	104.60	106.40	104.00	105.60	105.10	51,203,814
2025-09-05	104.50	107.10	104.20	105.60	105.10	64,326,956
2025-09-04	109.80	110.00	104.30	104.50	104.00	63,818,683
2025-09-03	112.70	112.70	107.50	108.00	107.49	41,273,829
2025-09-02	108.00	112.20	107.70	110.80	110.27	56,243,604
2025-09-01	105.20	109.20	105.20	108.40	107.89	112,757,617
2025-08-29	111.40	117.60	111.20	114.40	113.86	46,979,584
2025-08-28	113.60	114.00	111.00	112.00	111.47	48,235,207
2025-08-27	119.00	119.30	114.80	115.10	114.55	30,644,699
2025-08-26	115.90	120.80	115.30	117.60	117.04	39,952,279
2025-08-25	114.80	116.90	114.40	115.80	115.25	32,985,960
2025-08-22	111.40	114.40	111.10	114.30	113.76	30,653,476
2025-08-21	113.00	113.30	110.90	111.40	110.87	28,209,945
2025-08-20	113.00	113.80	111.90	113.40	112.86	19,957,481
2025-08-19	114.20	115.30	112.80	114.00	113.46	19,568,488
2025-08-18	112.50	117.10	112.50	113.70	113.16	28,016,012
2025-08-15	111.80	113.00	110.90	112.80	112.26	26,179,726
2025-08-14	116.00	116.20	113.00	113.80	113.26	34,253,977
2025-08-13	112.70	115.60	111.80	115.00	114.45	40,414,547
2025-08-12	110.90	112.30	110.80	111.30	110.77	22,566,164
2025-08-11	111.20	112.70	109.30	111.50	110.97	28,977,721
2025-08-08	111.90	113.40	110.90	111.20	110.67	25,663,397
2025-08-07	110.50	113.90	110.50	112.80	112.26	34,817,751
2025-08-06	111.00	111.90	110.10	111.60	111.07	41,494,511
2025-08-05	111.00	113.80	111.00	112.10	111.57	68,009,886

← NewerPage 5 of 21 · 1,233 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.