BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	250.80	253.60	247.80	251.20	81.195	5,646,681
2023-11-15	248.00	250.60	247.20	250.40	80.937	8,854,235
2023-11-14	244.00	245.40	242.80	243.00	78.545	4,103,120
2023-11-13	243.00	243.20	237.00	242.20	78.286	3,807,431
2023-11-10	241.20	243.80	241.00	241.20	77.963	3,558,800
2023-11-09	246.00	248.80	244.40	246.00	79.515	3,518,713
2023-11-08	248.00	248.60	245.00	245.80	79.450	3,966,978
2023-11-07	249.20	252.40	247.20	248.00	80.161	5,018,293
2023-11-06	247.00	249.40	245.60	249.20	80.549	9,369,657
2023-11-03	235.00	243.20	232.80	241.00	77.898	7,368,291
2023-11-02	237.00	237.60	230.40	232.00	74.989	6,069,300
2023-11-01	237.40	237.80	232.00	233.20	75.377	6,819,035
2023-10-31	246.20	247.00	235.40	237.40	76.735	8,504,936
2023-10-30	241.00	246.60	241.00	246.20	79.579	5,279,316
2023-10-27	244.60	247.60	241.60	245.80	79.450	6,498,351
2023-10-26	240.00	244.80	238.80	242.40	78.351	5,782,581
2023-10-25	244.60	246.80	239.20	241.40	78.028	5,798,952
2023-10-24	244.40	245.00	238.20	238.60	77.123	7,100,902
2023-10-20	245.00	247.60	242.80	244.40	78.997	5,420,571
2023-10-19	257.20	257.20	246.80	248.00	80.161	9,909,335
2023-10-18	251.80	260.80	247.80	257.40	83.199	18,312,804
2023-10-17	241.40	242.40	239.00	240.80	77.834	3,454,486
2023-10-16	245.00	245.40	239.40	240.40	77.704	5,462,436
2023-10-13	246.60	246.60	243.00	243.40	78.674	3,344,904
2023-10-12	245.20	250.80	242.80	248.60	80.355	7,298,267
2023-10-11	243.80	245.00	240.60	241.20	77.963	7,983,958
2023-10-10	236.20	240.20	235.40	236.60	76.476	5,640,191
2023-10-09	233.80	239.80	233.80	235.00	75.959	4,045,050
2023-10-06	232.60	235.60	232.60	233.80	75.571	2,639,420
2023-10-05	232.00	234.80	231.20	232.20	75.054	3,506,006
2023-10-04	236.00	236.00	229.20	231.00	74.666	6,170,264
2023-10-03	240.40	240.40	233.20	238.60	77.123	5,315,529
2023-09-29	235.60	244.00	235.60	242.00	78.222	3,901,812
2023-09-28	238.00	239.20	234.20	235.00	75.959	4,271,746
2023-09-27	241.00	241.80	236.40	237.40	76.735	5,321,547
2023-09-26	247.80	248.00	236.60	239.20	77.317	9,497,333
2023-09-25	253.00	253.00	247.80	247.80	80.096	5,378,704
2023-09-22	238.40	248.80	238.20	248.20	80.226	5,877,679
2023-09-21	242.60	244.00	237.40	240.40	77.704	5,955,312
2023-09-20	244.80	246.40	243.20	244.40	78.997	3,021,926
2023-09-19	246.20	247.00	243.00	246.60	79.708	3,089,650
2023-09-18	248.00	253.40	246.40	247.00	79.838	4,972,384
2023-09-15	243.00	249.80	241.60	247.40	79.967	6,866,133
2023-09-14	246.20	247.80	238.40	244.80	79.127	8,217,191
2023-09-13	258.00	258.00	246.40	247.80	80.096	7,899,959
2023-09-12	250.00	257.60	247.20	254.80	82.359	9,590,134
2023-09-11	242.80	249.80	239.40	247.80	80.096	6,144,832
2023-09-07	249.00	249.40	247.00	247.20	79.902	3,266,827
2023-09-06	250.00	251.40	248.00	249.20	80.549	4,467,113
2023-09-05	253.40	253.40	246.20	247.60	80.032	5,743,579
2023-09-04	251.00	254.60	247.80	253.40	81.906	10,803,058
2023-08-31	248.80	250.20	244.40	245.80	79.450	11,622,913
2023-08-30	244.40	248.60	243.00	244.80	79.127	13,776,851
2023-08-29	228.80	240.00	228.00	237.80	76.864	13,031,287
2023-08-28	232.80	236.00	224.00	225.20	72.791	7,540,685
2023-08-25	225.80	225.80	222.40	223.60	72.274	4,789,523
2023-08-24	220.80	228.80	220.80	225.80	72.985	6,887,058
2023-08-23	220.80	222.20	216.40	220.20	71.175	6,202,754
2023-08-22	220.20	222.40	214.60	220.80	71.369	8,536,582
2023-08-21	223.00	223.60	217.20	218.60	70.658	9,384,447

← NewerPage 13 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.