BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	184.10	184.80	175.10	178.20	57.316	6,694,696
2022-11-21	184.20	184.50	179.10	184.40	59.310	4,722,109
2022-11-18	188.00	190.90	182.40	184.60	59.374	7,396,766
2022-11-17	190.00	190.00	182.90	187.00	60.146	9,645,556
2022-11-16	195.30	197.00	189.50	192.00	61.754	7,008,263
2022-11-15	191.80	197.00	187.80	195.50	62.880	13,440,936
2022-11-14	200.80	201.00	189.70	190.50	61.272	11,338,586
2022-11-11	193.00	194.70	185.50	193.40	62.204	13,075,400
2022-11-10	181.40	183.30	175.70	178.00	57.251	9,032,381
2022-11-09	195.90	196.90	182.70	187.00	60.146	10,057,248
2022-11-08	199.00	200.40	192.60	196.10	63.073	6,501,362
2022-11-07	190.80	201.20	188.10	198.50	63.845	14,759,844
2022-11-04	187.20	205.40	187.20	197.00	63.362	19,146,512
2022-11-03	187.30	191.20	184.60	187.40	60.275	7,228,485
2022-11-02	181.00	191.60	180.10	190.90	61.400	9,829,149
2022-11-01	178.80	186.00	175.40	183.60	59.052	17,256,725
2022-10-31	168.10	179.40	161.70	175.70	56.512	15,012,282
2022-10-28	183.00	184.00	163.10	165.70	53.295	17,701,363
2022-10-27	192.10	193.80	182.50	183.80	59.117	9,916,958
2022-10-26	184.40	194.20	184.00	187.10	60.178	12,556,057
2022-10-25	185.00	186.50	178.60	182.90	58.827	13,056,668
2022-10-24	189.40	193.40	182.40	185.50	59.663	14,692,612
2022-10-21	195.40	199.20	192.90	195.40	62.848	4,016,849
2022-10-20	198.00	198.00	186.70	194.70	62.623	10,954,903
2022-10-19	205.00	205.40	196.10	198.40	63.813	7,779,561
2022-10-18	204.80	207.00	200.20	205.00	65.935	14,898,294
2022-10-17	194.50	196.10	188.60	193.00	62.076	6,768,457
2022-10-14	194.80	199.50	193.10	194.90	62.687	6,729,738
2022-10-13	197.00	199.20	191.50	191.50	61.593	5,773,197
2022-10-12	188.80	199.50	186.20	195.00	62.719	8,018,145
2022-10-11	188.20	193.80	187.40	188.90	60.757	6,750,999
2022-10-10	192.00	193.60	186.10	189.80	61.047	7,024,923
2022-10-07	200.00	201.00	193.40	197.50	63.523	6,963,309
2022-10-06	209.60	209.60	201.40	205.00	65.935	4,256,106
2022-10-05	210.00	211.80	204.60	209.80	67.479	10,141,061
2022-10-03	189.90	196.50	188.40	192.00	61.754	4,379,371
2022-09-30	198.90	198.90	188.80	194.40	62.526	8,942,352
2022-09-29	208.60	211.00	199.10	200.80	64.585	7,172,146
2022-09-28	211.60	212.60	203.20	205.00	65.935	7,076,064
2022-09-27	211.00	215.40	209.20	214.20	68.894	4,768,405
2022-09-26	208.20	217.40	207.20	213.40	68.637	4,826,288
2022-09-23	213.00	215.60	209.20	210.60	67.737	4,002,653
2022-09-22	212.00	215.40	206.80	215.00	69.152	5,713,337
2022-09-21	221.00	221.00	215.80	217.20	69.859	5,062,129
2022-09-20	218.80	224.80	218.80	222.00	71.403	6,690,692
2022-09-19	216.00	219.80	214.40	215.80	69.409	4,258,667
2022-09-16	213.80	218.00	212.20	215.20	69.216	4,582,009
2022-09-15	220.20	223.00	215.20	217.20	69.859	6,186,314
2022-09-14	222.60	224.80	217.00	220.00	70.760	6,537,806
2022-09-13	225.20	230.00	223.80	228.00	73.333	8,124,549
2022-09-09	218.60	222.40	216.20	221.60	71.275	5,839,749
2022-09-08	223.00	225.00	214.40	216.20	69.538	6,114,133
2022-09-07	217.00	227.00	213.60	223.00	71.725	10,566,257
2022-09-06	217.60	221.00	215.00	220.80	71.017	9,505,919
2022-09-05	215.20	218.60	212.80	215.00	69.152	17,189,712
2022-09-02	230.00	232.60	224.60	228.40	73.462	12,077,423
2022-09-01	241.20	241.60	229.80	232.60	74.813	16,134,399
2022-08-31	242.00	245.00	229.00	242.20	77.900	27,995,798
2022-08-30	269.80	270.80	259.40	263.00	84.590	8,038,003
2022-08-29	261.80	265.40	257.80	264.20	84.976	6,048,588

← NewerPage 17 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.