BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	263.40	268.40	260.40	265.00	85.234	8,436,218
2022-08-25	262.00	262.80	255.20	262.20	84.333	10,948,241
2022-08-24	270.00	272.20	257.00	258.80	83.239	12,423,667
2022-08-23	277.40	279.00	270.40	273.00	87.807	5,147,918
2022-08-22	276.40	281.80	271.00	278.00	89.415	5,599,573
2022-08-19	281.00	284.60	276.00	279.40	89.865	7,138,482
2022-08-18	288.40	288.60	282.00	283.40	91.152	4,630,508
2022-08-17	284.20	289.00	280.40	288.80	92.889	4,748,874
2022-08-16	285.00	288.80	282.20	284.80	91.602	3,711,068
2022-08-15	286.80	291.60	284.40	286.00	91.988	2,822,185
2022-08-12	286.20	287.60	283.60	286.80	92.245	2,437,130
2022-08-11	284.40	286.20	280.00	286.00	91.988	3,745,238
2022-08-10	289.80	289.80	275.00	279.60	89.929	7,340,748
2022-08-09	292.80	295.40	288.40	289.80	93.210	3,201,974
2022-08-08	290.60	292.80	286.40	292.40	94.046	2,797,531
2022-08-05	297.80	298.60	288.00	291.40	93.725	4,181,190
2022-08-04	295.60	298.40	291.60	295.00	94.883	5,861,519
2022-08-03	289.00	295.00	285.40	287.80	92.567	4,541,203
2022-08-02	291.80	292.00	281.80	287.00	92.310	6,315,666
2022-08-01	288.00	298.80	283.00	295.80	95.140	6,849,027
2022-07-29	290.20	292.80	281.00	285.60	91.859	4,739,704
2022-07-28	286.00	292.80	286.00	289.20	93.017	3,646,871
2022-07-27	284.40	288.00	282.60	288.00	92.631	3,335,721
2022-07-26	284.60	290.00	281.60	289.00	92.953	3,809,418
2022-07-25	281.60	285.40	275.60	283.80	91.280	5,019,935
2022-07-22	287.40	294.00	283.40	285.40	91.795	5,863,975
2022-07-21	287.80	288.00	281.60	284.40	91.473	4,815,865
2022-07-20	292.60	295.00	286.40	288.00	92.631	4,831,041
2022-07-19	292.20	292.20	284.60	290.00	93.275	5,374,495
2022-07-18	298.00	298.60	285.40	293.80	94.497	6,233,443
2022-07-15	296.00	302.00	289.00	294.20	94.625	21,313,583
2022-07-14	270.00	284.20	267.60	283.00	91.023	13,401,051
2022-07-13	274.00	274.20	261.00	268.20	86.263	17,024,949
2022-07-12	290.80	294.80	265.00	270.20	86.906	35,611,524
2022-07-11	316.60	318.00	299.60	306.80	98.678	9,856,374
2022-07-08	330.00	330.00	318.00	320.80	103.18	5,248,334
2022-07-07	314.40	325.00	310.60	325.00	104.53	7,636,188
2022-07-06	316.60	318.60	310.00	317.40	102.09	6,565,397
2022-07-05	319.00	321.00	309.40	313.60	100.87	5,608,299
2022-07-04	309.20	316.40	307.00	315.80	101.57	4,952,357
2022-06-30	314.00	320.20	308.40	314.00	100.99	7,749,814
2022-06-29	326.60	327.20	310.00	315.00	101.32	12,721,493
2022-06-28	316.00	333.00	315.00	331.40	106.59	11,753,721
2022-06-27	315.00	320.80	314.00	318.00	102.28	8,232,609
2022-06-24	311.00	316.80	308.40	310.20	99.772	8,076,367
2022-06-23	299.20	315.40	299.20	310.00	99.707	9,801,995
2022-06-22	302.00	304.80	296.60	296.60	95.397	5,195,661
2022-06-21	300.60	301.20	295.00	299.60	96.362	3,864,772
2022-06-20	295.20	303.60	290.00	301.20	96.877	6,787,364
2022-06-17	287.60	300.20	286.40	293.00	94.239	11,368,832
2022-06-16	300.00	303.00	287.80	290.80	93.532	10,260,821
2022-06-15	305.60	309.00	295.00	295.80	95.140	12,302,547
2022-06-14	300.60	305.00	290.00	303.80	97.713	12,529,202
2022-06-13	308.20	321.80	307.00	308.20	99.128	11,536,118
2022-06-10	295.40	319.40	294.00	315.80	101.53	13,262,842
2022-06-09	311.40	311.40	296.00	300.00	96.453	7,890,550
2022-06-08	300.40	305.80	297.60	302.00	97.096	9,244,871
2022-06-07	298.80	300.00	290.60	293.80	94.460	6,857,491
2022-06-06	288.00	301.00	287.00	300.60	96.646	13,037,432
2022-06-02	280.60	286.00	278.60	284.40	91.438	5,222,444

← NewerPage 18 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.