BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	252.40	254.60	248.20	250.00	80.409	4,532,666
2023-05-22	247.00	254.00	245.20	252.20	81.117	10,537,451
2023-05-19	240.80	244.60	238.00	244.00	78.479	4,146,688
2023-05-18	245.00	247.20	241.60	243.80	78.415	7,072,007
2023-05-17	244.40	244.80	237.40	239.60	77.064	5,049,184
2023-05-16	247.80	247.80	242.80	244.20	78.544	2,696,433
2023-05-15	240.60	247.00	237.80	245.40	78.930	4,084,482
2023-05-12	249.20	249.60	241.60	243.20	78.222	4,576,326
2023-05-11	246.80	251.20	244.40	246.20	79.187	7,209,003
2023-05-10	237.60	247.00	234.80	243.40	78.286	8,505,789
2023-05-09	240.00	241.00	236.40	237.60	76.421	5,336,107
2023-05-08	237.00	241.60	237.00	240.00	77.193	5,597,719
2023-05-05	235.20	237.40	232.60	235.00	75.584	3,518,930
2023-05-04	233.40	237.80	233.00	234.20	75.327	4,515,624
2023-05-03	229.00	232.60	227.00	232.00	74.620	3,734,507
2023-05-02	239.00	240.80	230.00	231.80	74.555	5,100,435
2023-04-28	241.40	241.60	234.20	236.00	75.906	11,391,923
2023-04-27	234.00	238.40	231.80	236.00	75.906	10,485,921
2023-04-26	222.00	233.00	220.60	232.80	74.877	6,993,062
2023-04-25	230.60	230.80	221.00	223.00	71.725	6,870,321
2023-04-24	222.40	233.60	221.80	229.80	73.912	7,415,727
2023-04-21	226.00	227.60	219.40	221.80	71.339	6,242,591
2023-04-20	228.00	229.00	225.20	227.60	73.204	5,424,053
2023-04-19	230.40	231.40	226.00	229.60	73.848	5,689,171
2023-04-18	231.80	233.40	228.40	229.60	73.848	5,333,203
2023-04-17	225.40	233.40	224.60	231.80	74.555	7,675,624
2023-04-14	223.80	229.60	223.20	226.80	72.947	4,051,070
2023-04-13	218.40	222.60	216.00	222.20	71.468	4,745,633
2023-04-12	229.00	229.00	220.60	222.60	71.596	5,103,822
2023-04-11	227.80	231.60	225.40	227.80	73.269	5,397,009
2023-04-06	224.20	227.60	220.40	227.40	73.140	5,083,251
2023-04-04	232.40	232.40	225.00	227.20	73.076	6,254,973
2023-04-03	233.00	233.60	227.60	231.40	74.427	6,394,745
2023-03-31	230.00	234.00	227.60	229.80	73.912	14,665,541
2023-03-30	223.00	226.40	220.20	225.20	72.433	13,223,117
2023-03-29	217.00	219.60	215.20	218.00	70.117	10,726,594
2023-03-28	210.80	212.80	207.20	211.40	67.994	5,960,528
2023-03-27	211.20	212.00	206.40	208.00	66.900	3,821,629
2023-03-24	211.00	215.00	209.00	211.20	67.930	3,815,145
2023-03-23	207.00	211.80	205.20	211.00	67.865	5,874,688
2023-03-22	203.40	213.20	203.40	206.20	66.321	10,153,873
2023-03-21	199.10	202.80	196.20	202.00	64.970	4,773,437
2023-03-20	203.00	204.00	197.00	199.10	64.038	4,851,190
2023-03-17	202.60	206.60	201.60	205.00	65.935	12,030,823
2023-03-16	196.00	200.80	195.90	200.00	64.327	5,227,343
2023-03-15	196.90	202.80	196.40	200.00	64.327	7,995,189
2023-03-14	202.60	202.80	190.50	195.80	62.976	11,288,419
2023-03-13	201.00	201.80	195.30	200.00	64.327	12,816,240
2023-03-10	215.00	215.40	199.20	201.20	64.713	24,640,410
2023-03-09	220.20	225.60	217.80	219.00	70.438	6,209,355
2023-03-08	220.00	221.60	214.80	217.40	69.924	6,521,416
2023-03-07	227.00	230.40	222.80	223.80	71.982	5,129,208
2023-03-06	225.20	227.40	219.20	226.80	72.947	4,503,466
2023-03-03	226.20	226.60	222.20	225.20	72.433	4,006,547
2023-03-02	221.20	225.80	221.00	223.20	71.789	4,973,795
2023-03-01	213.60	225.40	212.60	224.40	72.175	9,765,401
2023-02-28	214.20	215.60	208.60	211.20	67.930	8,594,335
2023-02-27	219.80	219.80	211.20	215.40	69.280	10,568,545
2023-02-24	225.00	225.00	222.20	223.00	71.725	4,823,359
2023-02-23	224.40	227.40	222.00	225.00	72.368	5,316,782

← NewerPage 15 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.