BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	225.60	226.60	222.00	224.80	72.304	5,603,662
2023-02-21	229.40	233.00	224.80	227.80	73.269	5,147,027
2023-02-20	228.00	229.80	222.20	229.00	73.655	7,962,632
2023-02-17	235.20	236.00	227.40	229.60	73.848	5,931,809
2023-02-16	238.60	241.00	232.60	235.20	75.649	7,236,003
2023-02-15	240.00	241.60	233.60	236.20	75.970	5,015,781
2023-02-14	243.20	243.20	237.00	238.60	76.742	4,888,837
2023-02-13	236.40	243.60	232.40	241.00	77.514	5,681,769
2023-02-10	249.80	249.80	239.00	240.60	77.386	7,394,780
2023-02-09	241.40	249.60	240.00	249.40	80.216	6,335,739
2023-02-08	244.60	245.00	237.60	242.00	77.836	6,731,888
2023-02-07	246.60	249.00	243.60	245.40	78.930	5,515,754
2023-02-06	252.60	252.60	243.40	245.80	79.058	8,057,160
2023-02-03	259.80	260.00	252.80	254.80	81.953	8,341,585
2023-02-02	267.80	268.00	259.60	262.00	84.269	13,395,081
2023-02-01	247.60	262.00	247.00	260.00	83.625	16,829,471
2023-01-31	247.00	251.00	241.60	245.00	78.801	12,856,930
2023-01-30	249.20	250.60	238.60	239.60	77.064	13,329,098
2023-01-27	241.60	248.60	239.20	246.20	79.187	10,288,429
2023-01-26	233.60	242.40	232.00	240.00	77.193	11,945,803
2023-01-20	227.00	232.00	224.20	226.40	72.818	6,094,738
2023-01-19	222.00	229.00	221.40	226.60	72.883	8,230,048
2023-01-18	220.00	225.00	217.40	221.60	71.275	6,616,555
2023-01-17	225.00	226.00	218.80	221.40	71.210	6,095,967
2023-01-16	231.20	231.40	222.80	226.80	72.947	8,322,738
2023-01-13	228.80	233.20	225.60	230.60	74.169	7,324,095
2023-01-12	223.00	236.80	219.00	228.40	73.462	18,237,408
2023-01-11	208.20	218.80	204.80	217.00	69.795	14,085,660
2023-01-10	203.40	208.80	195.00	207.20	66.643	13,353,508
2023-01-09	206.00	206.00	201.00	201.40	64.778	8,181,913
2023-01-06	210.00	210.40	201.60	202.40	65.099	12,094,839
2023-01-05	208.00	211.40	205.40	207.80	66.836	8,512,898
2023-01-04	202.80	203.40	198.40	203.00	65.292	6,466,994
2023-01-03	191.00	203.00	187.00	201.60	64.842	9,741,477
2022-12-30	194.00	195.80	192.30	192.60	61.947	3,853,610
2022-12-29	189.10	193.90	189.00	191.00	61.433	5,444,329
2022-12-28	193.00	195.60	189.50	193.00	62.076	7,487,545
2022-12-23	197.60	198.40	191.30	194.10	62.430	8,290,828
2022-12-22	201.60	203.20	199.50	201.60	64.842	6,284,770
2022-12-21	199.90	202.20	196.50	198.10	63.716	3,627,260
2022-12-20	201.20	202.00	197.30	201.60	64.842	4,767,448
2022-12-19	206.20	212.00	203.00	204.40	65.742	4,278,387
2022-12-16	206.20	211.80	203.60	208.00	66.900	6,001,583
2022-12-15	206.80	209.00	201.20	206.80	66.514	6,726,346
2022-12-14	210.40	212.60	205.00	207.80	66.836	8,501,814
2022-12-13	212.40	215.80	210.00	210.40	67.672	6,225,215
2022-12-12	213.20	215.60	208.40	211.20	67.930	7,165,256
2022-12-09	213.80	218.20	212.20	215.00	69.152	14,050,283
2022-12-08	203.20	214.80	202.20	212.80	68.444	12,922,691
2022-12-07	201.20	213.40	199.00	200.20	64.392	25,535,016
2022-12-06	191.00	202.80	191.00	199.70	64.231	11,604,670
2022-12-05	196.20	201.00	192.90	196.00	63.041	14,025,571
2022-12-02	191.00	193.90	189.50	191.40	61.561	7,721,333
2022-12-01	198.80	203.20	192.50	193.50	62.237	16,705,294
2022-11-30	180.40	191.80	178.30	191.50	61.593	13,517,396
2022-11-29	175.00	182.90	172.80	182.00	58.538	9,285,868
2022-11-28	168.90	173.50	165.10	172.80	55.579	6,303,806
2022-11-25	177.50	178.80	171.30	172.30	55.418	4,893,785
2022-11-24	178.10	178.90	174.20	177.30	57.026	3,829,797
2022-11-23	175.50	178.20	173.20	175.00	56.286	8,116,172

← NewerPage 16 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.