BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	74.050	74.600	71.150	71.150	71.150	19,481,840
2026-10-20	73.750	74.400	73.250	73.650	73.650	13,626,766
2026-10-16	73.500	74.650	73.000	73.750	73.750	12,817,758
2026-10-15	72.850	73.700	71.800	72.950	72.950	16,015,725
2026-10-14	73.500	73.900	72.400	72.850	72.850	15,097,121
2026-10-13	73.150	74.700	71.700	73.250	73.250	21,335,036
2026-10-12	76.300	77.600	73.650	74.350	74.350	24,467,551
2026-10-09	73.950	76.200	73.650	75.600	75.600	20,054,046
2026-10-08	74.300	75.450	72.750	72.900	72.900	18,847,625
2026-10-07	75.000	75.300	74.150	74.550	74.550	6,125,352
2026-10-06	75.150	75.450	74.250	75.000	75.000	10,043,707
2026-10-05	73.750	74.200	72.750	74.100	74.100	9,860,715
2026-10-02	74.600	74.900	73.300	73.900	73.900	15,537,318
2026-09-30	74.700	75.650	73.700	75.600	75.600	18,982,584
2026-09-29	77.700	77.700	74.500	75.750	75.750	28,706,871
2026-09-28	77.950	78.900	77.350	77.700	77.700	14,740,862
2026-09-25	78.000	79.000	76.400	78.100	78.100	15,449,813
2026-09-24	79.900	80.700	78.900	79.500	79.500	13,389,769
2026-09-23	80.900	81.350	80.150	80.350	80.350	10,600,554
2026-09-22	80.750	82.000	79.650	81.350	81.350	16,294,365
2026-09-21	81.500	81.750	80.450	81.200	81.200	17,649,357
2026-09-18	79.600	81.600	79.400	81.500	81.500	22,056,501
2026-09-17	79.200	81.250	77.800	81.150	81.150	16,968,843
2026-09-16	79.450	79.750	78.300	79.200	79.200	9,957,180
2026-09-15	80.850	81.000	78.850	79.050	79.050	12,856,800
2026-09-14	79.000	81.050	78.600	80.200	80.200	19,787,726
2026-09-11	78.400	80.500	78.000	79.850	79.850	21,297,640
2026-09-10	80.500	80.850	79.050	79.550	79.550	26,256,339
2026-09-09	83.350	83.500	81.450	81.800	81.800	27,604,650
2026-09-08	83.600	84.400	83.000	83.850	83.850	16,813,986
2026-09-07	85.300	85.750	83.800	84.500	84.500	13,868,455
2026-09-04	85.700	86.900	85.400	86.150	86.150	20,988,366
2026-09-03	85.150	86.300	85.000	85.700	85.700	17,224,379
2026-09-02	88.100	88.550	84.200	85.250	85.250	26,678,930
2026-09-01	87.950	90.850	87.300	88.250	88.250	31,697,020
2026-08-31	91.550	91.950	85.500	87.200	87.200	43,267,505
2026-08-28	90.050	93.000	89.950	91.950	91.950	10,946,448
2026-08-27	92.600	93.400	90.650	91.250	91.250	18,103,804
2026-08-26	92.800	94.100	91.750	92.600	92.600	18,751,286
2026-08-25	92.500	94.850	90.800	93.600	93.600	19,589,015
2026-08-24	92.600	93.450	90.700	92.800	92.800	18,188,485
2026-08-21	92.500	93.650	92.000	93.150	93.150	14,344,823
2026-08-20	90.600	92.900	90.250	91.800	91.800	14,723,923
2026-08-19	89.600	89.900	88.100	89.400	89.400	9,393,261
2026-08-18	90.200	91.400	89.350	90.000	90.000	12,363,089
2026-08-17	88.350	91.150	88.300	90.050	90.050	12,966,274
2026-08-14	88.000	88.400	86.900	88.250	88.250	11,917,106
2026-08-13	89.800	91.200	88.200	88.400	88.400	11,978,574
2026-08-12	89.550	90.650	88.800	89.600	89.600	10,265,962
2026-08-11	92.900	92.900	89.600	89.700	89.700	9,909,509
2026-08-10	91.800	92.650	90.500	92.300	92.300	11,298,055
2026-08-07	90.050	90.400	88.600	90.150	90.150	14,668,177
2026-08-06	93.400	94.450	89.550	89.850	89.850	23,763,501
2026-08-05	93.350	94.650	92.100	93.800	93.800	15,746,998
2026-08-04	94.900	95.450	93.050	93.450	93.450	13,394,026
2026-08-03	95.050	96.650	94.200	94.900	94.900	17,725,391
2026-07-31	92.400	94.550	90.800	94.150	94.150	27,656,478
2026-07-30	94.000	96.150	93.950	94.800	94.800	26,511,289
2026-07-29	90.850	94.750	90.600	93.600	93.600	35,589,177
2026-07-28	88.700	91.000	88.550	89.800	89.800	15,924,123

Page 1 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.