BYD Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	239.60	241.00	235.60	239.20	76.905	3,291,270
2022-03-01	242.40	248.20	239.20	240.40	77.291	5,441,705
2022-02-28	237.40	238.20	233.00	237.40	76.327	9,266,014
2022-02-25	235.60	240.60	235.60	236.00	75.876	5,669,522
2022-02-24	237.00	241.00	230.00	232.20	74.655	8,936,583
2022-02-23	236.40	247.40	236.20	243.40	78.256	6,942,254
2022-02-22	238.00	240.60	234.20	236.00	75.876	6,763,490
2022-02-21	243.60	248.00	241.20	246.80	79.349	3,477,551
2022-02-18	249.60	251.60	245.00	246.20	79.156	4,077,954
2022-02-17	250.00	255.40	246.60	253.60	81.535	6,262,804
2022-02-16	244.80	249.40	244.80	247.00	79.413	5,551,398
2022-02-15	235.20	243.00	234.80	240.80	77.420	5,428,622
2022-02-14	230.00	236.00	228.00	235.40	75.684	5,788,616
2022-02-11	238.00	239.80	231.60	233.60	75.105	5,769,984
2022-02-10	248.60	248.60	236.00	240.60	77.355	4,877,996
2022-02-09	240.80	247.40	239.20	243.60	78.320	6,541,508
2022-02-08	240.80	241.40	228.00	235.40	75.684	7,292,076
2022-02-07	240.80	245.40	237.20	241.40	77.613	5,110,492
2022-02-04	229.00	238.00	226.60	237.00	76.198	7,536,085
2022-01-31	219.00	224.00	216.80	221.40	71.182	3,236,300
2022-01-28	237.20	238.00	218.00	219.80	70.668	14,316,649
2022-01-27	241.00	245.00	238.60	241.60	77.677	4,567,098
2022-01-26	243.00	250.60	241.20	245.60	78.963	6,138,404
2022-01-25	247.00	251.80	240.00	242.40	77.934	7,884,530
2022-01-24	253.20	256.00	248.80	252.20	81.085	6,067,212
2022-01-21	259.40	263.80	254.80	260.80	83.850	3,443,820
2022-01-20	257.40	261.40	252.60	261.20	83.979	5,338,539
2022-01-19	264.60	269.40	252.40	258.00	82.950	5,478,723
2022-01-18	269.60	271.20	264.20	266.00	85.522	3,578,331
2022-01-17	262.80	273.00	260.80	268.20	86.229	5,782,208
2022-01-14	255.20	264.00	254.00	263.80	84.814	5,430,555
2022-01-13	261.00	262.80	253.80	260.40	83.721	5,426,976
2022-01-12	246.80	259.80	245.80	259.60	83.464	9,691,277
2022-01-11	242.00	244.40	238.20	241.20	77.548	5,459,616
2022-01-10	243.80	246.40	237.00	245.60	78.963	7,163,538
2022-01-07	251.80	252.80	242.80	247.20	79.477	6,462,051
2022-01-06	248.00	252.60	244.20	249.00	80.056	6,647,306
2022-01-05	268.40	268.40	249.00	250.00	80.378	11,421,857
2022-01-04	276.00	279.60	267.20	272.80	87.708	7,297,427
2022-01-03	268.00	270.80	263.60	265.20	85.265	1,827,656
2021-12-31	272.00	272.00	266.60	266.60	85.715	2,353,071
2021-12-30	262.20	266.80	259.40	263.00	84.557	2,855,733
2021-12-29	259.60	263.20	256.00	262.20	84.300	2,369,239
2021-12-28	263.60	263.60	254.60	259.80	83.528	4,032,806
2021-12-24	270.80	271.40	258.40	262.20	84.300	2,050,146
2021-12-23	265.80	271.40	264.60	266.20	85.586	3,805,323
2021-12-22	261.80	266.80	260.40	265.00	85.200	6,105,741
2021-12-21	248.80	256.60	247.00	256.00	82.307	6,320,247
2021-12-20	261.20	263.20	251.00	251.60	80.892	7,912,579
2021-12-17	272.80	272.80	263.60	265.60	85.393	6,856,127
2021-12-16	269.00	276.80	261.60	276.60	88.930	8,971,701
2021-12-15	278.20	278.20	269.00	271.00	87.129	4,969,839
2021-12-14	284.00	286.00	273.40	277.40	89.187	9,190,029
2021-12-13	290.60	293.60	286.40	288.20	92.659	4,311,853
2021-12-10	287.00	291.20	285.20	289.80	93.174	5,424,652
2021-12-09	292.20	295.40	289.40	291.60	93.752	5,063,889
2021-12-08	296.00	296.00	291.00	291.80	93.817	3,816,656
2021-12-07	288.00	292.80	282.40	292.20	93.945	7,385,293
2021-12-06	292.80	298.80	284.00	284.00	91.309	9,545,015
2021-12-03	302.40	307.60	290.00	297.80	95.746	11,041,878

← NewerPage 20 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.