BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	231.00	233.40	224.60	225.20	72.791	9,091,096
2023-08-17	227.20	236.60	222.40	234.00	75.636	9,747,126
2023-08-16	231.40	232.40	229.00	230.40	74.472	8,964,982
2023-08-15	235.00	236.40	229.40	235.40	76.088	8,781,549
2023-08-14	249.80	250.40	232.20	238.60	77.123	18,900,002
2023-08-11	258.80	259.00	253.60	254.40	82.230	5,295,889
2023-08-10	257.00	260.80	256.60	259.40	83.846	2,926,309
2023-08-09	257.00	259.00	252.00	259.00	83.716	6,899,338
2023-08-08	266.00	268.20	258.40	259.60	83.910	7,712,784
2023-08-07	268.60	271.40	266.20	270.20	87.337	5,229,263
2023-08-04	270.80	272.60	267.40	268.20	86.690	4,003,923
2023-08-03	272.00	273.80	268.00	269.80	87.207	4,670,988
2023-08-02	273.20	279.60	268.20	269.00	86.949	6,548,164
2023-08-01	276.60	280.60	273.80	274.80	88.824	5,990,075
2023-07-31	275.20	279.40	274.20	275.60	89.082	10,106,450
2023-07-28	266.00	272.00	263.40	271.20	87.660	9,602,569
2023-07-27	270.00	270.00	265.60	266.40	86.108	9,063,786
2023-07-26	265.40	266.20	262.00	265.80	85.914	4,481,124
2023-07-25	266.00	269.40	264.20	266.20	86.044	9,002,121
2023-07-24	267.00	267.00	258.40	260.40	84.169	5,160,079
2023-07-21	267.80	267.80	262.40	267.00	86.302	7,040,946
2023-07-20	267.40	269.40	265.00	266.80	86.238	8,071,924
2023-07-19	266.00	266.20	261.20	265.20	85.721	5,563,495
2023-07-18	264.60	268.60	259.20	265.00	85.656	7,140,463
2023-07-14	263.80	264.60	259.40	262.60	84.880	3,984,357
2023-07-13	264.60	265.40	258.40	264.00	85.333	4,964,442
2023-07-12	266.60	267.80	260.20	261.20	84.428	5,086,582
2023-07-11	258.60	265.00	258.00	264.00	85.333	5,526,401
2023-07-10	259.60	260.60	253.00	256.80	83.005	6,686,630
2023-07-07	261.60	261.60	254.00	254.60	82.294	5,605,213
2023-07-06	262.20	267.00	260.60	262.40	84.816	6,811,367
2023-07-05	265.40	267.00	259.40	262.20	84.751	4,509,185
2023-07-04	262.00	265.80	258.60	264.80	85.591	3,927,277
2023-07-03	252.80	262.60	250.20	261.20	84.428	6,896,204
2023-06-30	248.00	252.80	246.00	250.00	80.807	4,277,341
2023-06-29	254.00	254.00	246.00	247.80	80.096	4,217,649
2023-06-28	252.00	254.20	249.20	252.20	81.519	3,561,289
2023-06-27	255.00	255.00	249.40	252.60	81.648	4,851,604
2023-06-26	257.00	261.20	252.40	254.60	82.294	4,246,607
2023-06-23	263.60	263.60	254.20	256.00	82.747	4,360,570
2023-06-21	259.80	267.00	258.20	264.60	85.527	6,125,325
2023-06-20	267.00	267.00	259.80	263.00	85.009	5,281,383
2023-06-19	267.40	271.40	265.20	266.80	86.238	4,499,847
2023-06-16	272.80	272.80	266.80	267.40	86.432	7,789,665
2023-06-15	263.20	270.20	260.00	268.60	86.819	12,097,050
2023-06-14	259.00	261.60	256.00	258.80	83.652	6,739,025
2023-06-13	257.00	258.40	252.40	257.80	83.329	6,361,570
2023-06-12	252.60	256.60	251.20	255.60	82.210	6,615,013
2023-06-09	250.40	252.80	247.60	251.20	80.795	5,701,699
2023-06-08	251.60	251.60	245.20	247.80	79.701	5,128,090
2023-06-07	255.00	255.00	247.40	252.80	81.310	5,903,835
2023-06-06	248.60	254.40	246.20	252.00	81.052	7,211,509
2023-06-05	248.40	248.40	241.00	248.20	79.830	5,984,083
2023-06-02	239.60	246.20	237.80	245.00	78.801	7,991,862
2023-06-01	234.00	238.80	232.20	234.40	75.391	8,208,889
2023-05-31	235.20	236.40	230.20	236.40	76.035	18,956,333
2023-05-30	233.00	239.00	231.00	234.80	75.520	6,913,996
2023-05-29	236.60	236.60	225.00	229.80	73.912	9,096,406
2023-05-25	245.00	247.80	232.40	234.60	75.456	9,183,974
2023-05-24	247.00	250.20	246.20	248.00	79.766	3,728,514

← NewerPage 14 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.