BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	210.00	218.60	210.00	214.20	70.284	6,496,728
2024-08-08	207.80	210.80	202.80	207.60	68.118	7,887,388
2024-08-07	209.00	211.80	206.80	211.20	69.300	7,796,565
2024-08-06	215.40	217.00	209.20	211.00	69.234	7,700,711
2024-08-05	215.00	220.60	213.00	215.40	70.678	6,862,867
2024-08-02	223.80	224.40	215.60	219.20	71.925	7,180,220
2024-08-01	230.00	230.80	223.80	226.80	74.418	3,103,146
2024-07-31	225.40	229.80	225.40	228.00	74.812	3,791,575
2024-07-30	230.00	231.00	222.40	224.80	73.762	7,659,741
2024-07-29	238.20	238.40	230.20	231.40	75.928	4,530,706
2024-07-26	233.00	238.20	233.00	235.80	77.371	4,831,925
2024-07-25	233.20	235.00	230.40	234.20	76.846	5,206,637
2024-07-24	237.40	237.80	231.00	233.00	76.453	6,083,282
2024-07-23	245.00	245.60	236.20	238.40	78.225	6,959,554
2024-07-22	244.40	247.80	243.60	246.00	80.718	7,305,653
2024-07-19	240.80	245.00	238.80	243.00	79.734	6,418,076
2024-07-18	239.60	244.00	238.20	241.60	79.274	3,320,040
2024-07-17	240.00	241.40	235.60	239.80	78.684	4,672,649
2024-07-16	241.80	243.80	239.40	240.60	78.946	3,407,119
2024-07-15	246.40	249.60	243.20	244.20	80.128	4,088,290
2024-07-12	243.00	248.60	242.60	246.60	80.915	8,386,258
2024-07-11	239.60	242.60	237.80	241.40	79.209	7,046,083
2024-07-10	239.60	241.40	236.40	236.80	77.699	6,882,549
2024-07-09	232.80	238.40	230.20	235.20	77.175	4,173,876
2024-07-08	235.20	238.40	232.20	233.20	76.518	4,806,411
2024-07-05	234.00	236.20	231.00	235.00	77.109	5,287,103
2024-07-04	232.20	237.60	232.20	234.60	76.978	3,920,292
2024-07-03	228.00	231.20	226.00	230.20	75.534	4,426,170
2024-07-02	232.80	234.00	226.20	228.20	74.878	5,520,727
2024-06-28	227.80	233.80	227.00	232.00	76.125	3,576,716
2024-06-27	235.60	236.40	229.60	230.80	75.731	5,994,423
2024-06-26	238.20	240.00	237.00	237.40	77.896	6,170,613
2024-06-25	238.00	242.00	237.20	239.60	78.618	10,394,584
2024-06-24	236.40	238.20	233.20	237.60	77.962	4,694,339
2024-06-21	237.00	238.60	234.20	236.20	77.503	6,154,394
2024-06-20	238.60	239.20	235.80	237.60	77.962	4,838,316
2024-06-19	236.80	240.80	236.40	238.00	78.093	8,824,050
2024-06-18	233.00	235.00	229.60	233.60	76.650	7,725,545
2024-06-17	228.00	238.40	226.60	233.40	76.584	9,146,508
2024-06-14	230.00	231.40	225.60	229.40	75.271	8,895,453
2024-06-13	226.60	239.40	226.60	232.80	76.387	21,038,087
2024-06-12	225.00	226.40	219.60	220.00	72.187	10,171,275
2024-06-11	220.00	230.20	218.40	228.40	74.943	9,661,354
2024-06-07	228.80	230.80	225.00	228.00	73.696	5,496,326
2024-06-06	234.60	235.40	227.80	229.20	74.084	6,258,955
2024-06-05	232.00	237.80	230.60	233.40	75.442	8,528,515
2024-06-04	232.00	235.00	229.60	230.80	74.601	6,339,218
2024-06-03	223.20	235.60	220.40	230.60	74.537	14,123,618
2024-05-31	224.00	225.00	219.00	219.60	70.981	10,290,329
2024-05-30	220.80	223.20	218.40	219.40	70.917	8,460,807
2024-05-29	205.20	220.60	205.20	217.60	70.335	14,480,980
2024-05-28	205.00	208.80	204.60	206.60	66.779	3,778,536
2024-05-27	208.00	208.40	204.20	207.00	66.909	4,882,424
2024-05-24	210.00	211.20	206.00	208.00	67.232	5,325,708
2024-05-23	212.20	212.80	210.20	211.60	68.395	5,338,580
2024-05-22	217.00	219.40	213.40	214.20	69.236	5,770,752
2024-05-21	224.80	225.00	216.40	217.00	70.141	8,894,026
2024-05-20	223.00	229.60	223.00	227.00	73.373	4,994,563
2024-05-17	221.80	225.40	221.00	222.60	71.951	4,790,203
2024-05-16	221.60	223.60	217.20	221.80	71.692	7,236,841

← NewerPage 10 of 21 · 1,229 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.