BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	183.00	183.30	178.20	182.90	59.119	4,376,046
2024-02-14	183.50	183.50	179.40	182.90	59.119	3,557,105
2024-02-09	183.80	183.80	178.30	182.90	59.119	3,687,695
2024-02-08	185.00	188.40	183.80	184.10	59.507	6,697,292
2024-02-07	184.20	189.00	181.70	182.80	59.086	9,198,843
2024-02-06	171.70	181.90	170.70	180.90	58.472	13,740,349
2024-02-05	170.00	174.70	167.80	171.70	55.499	8,515,793
2024-02-02	177.60	180.00	168.60	172.80	55.854	10,405,251
2024-02-01	174.30	177.60	172.60	175.30	56.662	9,867,143
2024-01-31	174.90	178.10	172.50	174.30	56.339	13,589,923
2024-01-30	184.50	184.50	173.40	177.90	57.503	18,377,690
2024-01-29	190.20	192.20	182.20	186.10	60.153	16,148,133
2024-01-26	195.00	197.00	188.50	190.20	61.478	15,004,968
2024-01-25	199.40	199.40	192.10	198.40	64.129	10,081,304
2024-01-24	200.00	201.20	192.60	199.40	64.452	8,487,511
2024-01-23	192.50	199.00	192.00	197.00	63.676	11,024,956
2024-01-22	198.00	198.00	187.70	190.90	61.705	10,787,722
2024-01-19	196.40	200.00	192.80	195.60	63.224	7,543,396
2024-01-18	193.60	197.10	190.60	196.40	63.482	8,713,906
2024-01-17	205.00	205.00	191.70	195.30	63.127	19,191,941
2024-01-16	206.40	208.60	204.00	205.20	66.327	5,145,501
2024-01-15	212.00	212.00	205.60	206.80	66.844	5,646,473
2024-01-12	214.00	214.00	209.40	211.00	68.201	6,838,057
2024-01-11	208.00	213.80	204.00	212.40	68.654	11,162,368
2024-01-10	209.00	209.00	204.20	204.60	66.133	4,987,319
2024-01-09	208.00	212.00	206.40	207.60	67.103	7,132,720
2024-01-08	209.60	209.60	202.00	204.80	66.198	6,411,995
2024-01-05	209.60	213.80	207.00	208.20	67.296	6,073,875
2024-01-04	214.20	214.20	207.00	209.60	67.749	6,996,997
2024-01-03	209.40	211.20	207.40	210.60	68.072	7,595,760
2024-01-02	216.80	217.00	207.60	209.40	67.684	7,931,225
2023-12-29	215.00	217.20	213.60	214.40	69.301	3,910,771
2023-12-28	206.80	215.00	205.60	213.60	69.042	9,180,724
2023-12-27	207.20	207.20	204.40	205.20	66.327	5,211,424
2023-12-22	203.00	207.60	201.00	202.60	65.486	7,813,667
2023-12-21	197.80	202.20	196.90	201.40	65.098	4,604,065
2023-12-20	203.00	204.20	199.40	200.00	64.646	5,068,408
2023-12-19	201.00	202.40	197.60	201.80	65.228	7,031,297
2023-12-18	205.40	206.60	200.60	203.00	65.616	7,230,466
2023-12-15	209.20	211.60	206.40	208.60	67.426	10,023,179
2023-12-14	205.20	208.60	204.00	205.20	66.327	7,333,799
2023-12-13	207.40	207.40	202.00	203.40	65.745	5,614,822
2023-12-12	208.40	209.40	206.80	207.40	67.038	5,002,089
2023-12-11	207.20	209.80	204.20	208.20	67.296	5,333,197
2023-12-08	214.20	214.80	209.00	210.80	68.137	6,827,410
2023-12-07	214.80	215.00	208.60	213.00	68.848	9,029,717
2023-12-06	208.60	215.40	208.20	213.20	68.913	12,456,103
2023-12-05	209.40	212.80	206.20	207.80	67.167	11,693,357
2023-12-04	209.00	210.80	205.00	206.60	66.779	10,350,352
2023-12-01	210.20	211.60	202.20	206.00	66.585	9,404,917
2023-11-30	211.80	212.40	205.20	210.00	67.878	14,049,296
2023-11-29	220.00	220.00	208.00	211.80	68.460	14,098,085
2023-11-28	222.20	222.20	217.60	219.00	70.787	9,832,354
2023-11-27	228.60	228.60	215.20	222.20	71.822	12,565,040
2023-11-24	240.00	240.40	226.80	228.40	73.826	13,474,447
2023-11-23	243.60	243.60	238.60	241.80	78.157	4,355,291
2023-11-22	242.20	242.80	238.40	240.00	77.575	4,528,894
2023-11-21	246.00	247.80	242.00	242.20	78.286	4,215,804
2023-11-20	243.40	245.40	241.60	244.40	78.997	4,402,268
2023-11-17	250.00	250.00	243.40	244.20	78.933	4,399,060

← NewerPage 12 of 21 · 1,234 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.