BYD Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 221.60 | 223.60 | 217.20 | 221.80 | 71.692 | 7,236,841 |
| 2024-05-14 | 222.60 | 225.60 | 222.60 | 223.00 | 72.080 | 3,267,822 |
| 2024-05-13 | 220.80 | 224.20 | 218.00 | 222.60 | 71.951 | 4,190,859 |
| 2024-05-10 | 225.60 | 225.80 | 220.20 | 223.40 | 72.210 | 6,247,016 |
| 2024-05-09 | 223.20 | 226.20 | 222.00 | 225.80 | 72.985 | 3,047,572 |
| 2024-05-08 | 227.40 | 228.00 | 222.60 | 223.00 | 72.080 | 4,046,088 |
| 2024-05-07 | 226.00 | 228.40 | 223.60 | 227.40 | 73.502 | 3,869,332 |
| 2024-05-06 | 225.00 | 227.80 | 222.00 | 226.00 | 73.050 | 4,539,046 |
| 2024-05-03 | 232.20 | 233.20 | 225.60 | 226.40 | 73.179 | 7,015,014 |
| 2024-05-02 | 217.20 | 227.40 | 217.20 | 225.00 | 72.727 | 10,131,540 |
| 2024-04-30 | 220.00 | 221.00 | 214.80 | 215.60 | 69.688 | 8,601,574 |
| 2024-04-29 | 217.00 | 220.60 | 215.80 | 216.40 | 69.947 | 10,847,095 |
| 2024-04-26 | 206.20 | 215.60 | 206.00 | 212.80 | 68.783 | 12,663,648 |
| 2024-04-25 | 201.00 | 207.00 | 200.40 | 203.80 | 65.874 | 4,768,120 |
| 2024-04-24 | 198.00 | 202.40 | 196.00 | 201.20 | 65.034 | 6,032,574 |
| 2024-04-23 | 201.60 | 202.40 | 195.20 | 197.50 | 63.838 | 7,392,607 |
| 2024-04-22 | 200.60 | 202.80 | 198.70 | 200.80 | 64.905 | 4,369,060 |
| 2024-04-19 | 204.60 | 204.60 | 197.30 | 201.20 | 65.034 | 6,927,531 |
| 2024-04-18 | 201.40 | 207.40 | 200.40 | 205.40 | 66.391 | 4,672,884 |
| 2024-04-17 | 205.20 | 206.00 | 202.00 | 203.80 | 65.874 | 4,711,189 |
| 2024-04-16 | 205.60 | 209.20 | 203.40 | 205.20 | 66.327 | 6,507,346 |
| 2024-04-15 | 206.80 | 210.00 | 206.80 | 208.20 | 67.296 | 5,821,900 |
| 2024-04-12 | 210.60 | 213.60 | 210.20 | 210.20 | 67.943 | 5,992,600 |
| 2024-04-11 | 207.00 | 213.00 | 207.00 | 211.60 | 68.395 | 4,448,009 |
| 2024-04-10 | 210.00 | 212.80 | 209.00 | 211.40 | 68.331 | 7,450,852 |
| 2024-04-09 | 204.80 | 209.40 | 203.80 | 207.20 | 66.973 | 6,745,204 |
| 2024-04-08 | 196.00 | 204.00 | 195.30 | 202.00 | 65.292 | 9,237,806 |
| 2024-04-05 | 198.00 | 200.20 | 195.30 | 197.90 | 63.967 | 6,358,805 |
| 2024-04-03 | 202.00 | 202.00 | 196.30 | 198.20 | 64.064 | 9,892,222 |
| 2024-04-02 | 201.60 | 207.40 | 201.40 | 202.60 | 65.486 | 8,846,416 |
| 2024-03-28 | 199.20 | 207.00 | 193.80 | 201.60 | 65.163 | 12,819,050 |
| 2024-03-27 | 211.60 | 215.40 | 200.00 | 202.80 | 65.551 | 20,627,915 |
| 2024-03-26 | 214.00 | 218.00 | 211.60 | 216.00 | 69.818 | 6,273,333 |
| 2024-03-25 | 214.00 | 214.80 | 210.00 | 211.00 | 68.201 | 4,907,630 |
| 2024-03-22 | 216.40 | 216.60 | 211.80 | 214.00 | 69.171 | 6,101,301 |
| 2024-03-21 | 216.80 | 218.60 | 214.20 | 216.60 | 70.012 | 5,917,222 |
| 2024-03-20 | 214.20 | 217.40 | 213.20 | 215.00 | 69.494 | 7,196,702 |
| 2024-03-19 | 215.20 | 217.00 | 212.00 | 213.80 | 69.107 | 6,683,732 |
| 2024-03-18 | 210.20 | 219.00 | 210.20 | 216.80 | 70.076 | 8,018,400 |
| 2024-03-15 | 210.00 | 213.20 | 205.80 | 210.20 | 67.943 | 8,249,648 |
| 2024-03-14 | 209.40 | 218.60 | 209.20 | 212.60 | 68.719 | 11,413,038 |
| 2024-03-13 | 212.00 | 215.60 | 208.80 | 209.40 | 67.684 | 11,407,462 |
| 2024-03-12 | 200.40 | 212.00 | 198.80 | 209.60 | 67.749 | 19,330,507 |
| 2024-03-11 | 188.60 | 198.20 | 188.60 | 197.40 | 63.806 | 13,498,079 |
| 2024-03-08 | 188.00 | 189.70 | 186.60 | 188.00 | 60.767 | 6,296,075 |
| 2024-03-07 | 193.50 | 194.00 | 187.10 | 188.40 | 60.897 | 6,267,898 |
| 2024-03-06 | 191.70 | 194.60 | 189.10 | 192.90 | 62.351 | 4,773,332 |
| 2024-03-05 | 189.50 | 194.50 | 186.70 | 191.10 | 61.769 | 9,321,326 |
| 2024-03-04 | 196.90 | 196.90 | 190.80 | 192.60 | 62.254 | 7,157,364 |
| 2024-03-01 | 193.00 | 196.40 | 190.50 | 194.70 | 62.933 | 7,016,591 |
| 2024-02-29 | 190.00 | 195.10 | 188.40 | 193.30 | 62.480 | 7,978,966 |
| 2024-02-28 | 199.80 | 200.00 | 191.90 | 192.90 | 62.351 | 12,039,321 |
| 2024-02-27 | 191.20 | 199.00 | 190.40 | 197.90 | 63.967 | 14,055,722 |
| 2024-02-26 | 187.40 | 193.90 | 186.50 | 187.90 | 60.735 | 11,355,879 |
| 2024-02-23 | 185.10 | 188.70 | 182.50 | 185.20 | 59.862 | 8,252,476 |
| 2024-02-22 | 186.20 | 187.90 | 184.10 | 187.30 | 60.541 | 6,207,691 |
| 2024-02-21 | 181.20 | 190.30 | 179.50 | 186.30 | 60.218 | 8,215,164 |
| 2024-02-20 | 186.40 | 187.90 | 179.00 | 182.20 | 58.892 | 9,452,208 |
| 2024-02-19 | 190.00 | 190.40 | 184.80 | 186.40 | 60.250 | 6,393,104 |
| 2024-02-16 | 184.60 | 191.70 | 184.60 | 190.00 | 61.414 | 7,216,883 |
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.