BYD Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 112.80 | 115.20 | 111.30 | 114.50 | 113.96 | 42,566,291 |
| 2025-08-01 | 114.10 | 117.60 | 114.10 | 116.20 | 115.65 | 39,028,300 |
| 2025-07-31 | 119.00 | 119.20 | 115.40 | 115.40 | 114.85 | 62,122,627 |
| 2025-07-30 | 122.00 | 124.40 | 120.50 | 120.90 | 120.33 | 76,017,822 |
| 2025-07-29 | 127.30 | 128.30 | 125.50 | 128.30 | 127.69 | 21,397,126 |
| 2025-07-28 | 129.60 | 129.60 | 127.70 | 128.10 | 127.49 | 15,043,124 |
| 2025-07-25 | 132.00 | 132.00 | 127.70 | 129.60 | 128.98 | 26,270,427 |
| 2025-07-24 | 133.10 | 136.30 | 131.50 | 132.10 | 131.47 | 27,635,344 |
| 2025-07-23 | 134.80 | 134.80 | 131.50 | 133.40 | 132.77 | 26,556,397 |
| 2025-07-22 | 129.00 | 134.80 | 128.20 | 134.20 | 133.56 | 36,660,871 |
| 2025-07-21 | 127.00 | 128.20 | 125.90 | 127.70 | 127.09 | 17,920,034 |
| 2025-07-18 | 125.40 | 126.40 | 124.00 | 126.40 | 125.80 | 21,635,637 |
| 2025-07-17 | 123.00 | 124.80 | 122.60 | 123.80 | 123.21 | 19,477,455 |
| 2025-07-16 | 124.00 | 125.00 | 122.30 | 122.50 | 121.92 | 19,614,661 |
| 2025-07-15 | 120.70 | 123.60 | 120.10 | 123.40 | 122.81 | 26,090,205 |
| 2025-07-14 | 120.10 | 121.00 | 119.10 | 120.40 | 119.83 | 14,230,919 |
| 2025-07-11 | 118.80 | 122.00 | 118.10 | 120.10 | 119.53 | 19,783,006 |
| 2025-07-10 | 121.30 | 121.30 | 116.80 | 119.50 | 118.93 | 35,910,836 |
| 2025-07-09 | 121.80 | 122.50 | 120.40 | 121.30 | 120.72 | 15,436,702 |
| 2025-07-08 | 121.50 | 124.00 | 120.80 | 122.70 | 122.12 | 13,838,177 |
| 2025-07-07 | 120.20 | 123.20 | 120.20 | 121.50 | 120.92 | 17,193,365 |
| 2025-07-04 | 122.30 | 123.30 | 120.80 | 121.50 | 120.92 | 20,263,203 |
| 2025-07-03 | 123.00 | 123.60 | 122.20 | 123.00 | 122.42 | 17,122,687 |
| 2025-07-02 | 125.00 | 125.80 | 121.10 | 122.30 | 121.72 | 27,281,940 |
| 2025-06-30 | 123.80 | 125.40 | 122.20 | 122.50 | 121.92 | 23,186,063 |
| 2025-06-27 | 123.00 | 124.70 | 122.60 | 124.20 | 123.61 | 40,657,873 |
| 2025-06-26 | 129.00 | 129.20 | 125.30 | 125.70 | 125.10 | 33,811,201 |
| 2025-06-25 | 133.00 | 133.60 | 129.00 | 129.90 | 129.28 | 25,293,815 |
| 2025-06-24 | 127.40 | 131.30 | 127.30 | 130.20 | 129.58 | 24,577,128 |
| 2025-06-23 | 124.40 | 126.50 | 122.40 | 126.10 | 125.50 | 14,350,690 |
| 2025-06-20 | 124.00 | 126.10 | 121.70 | 125.80 | 125.20 | 21,435,409 |
| 2025-06-19 | 126.50 | 127.20 | 123.80 | 124.50 | 123.91 | 20,648,329 |
| 2025-06-18 | 128.40 | 130.00 | 127.10 | 127.50 | 126.89 | 15,640,113 |
| 2025-06-17 | 128.60 | 130.30 | 127.80 | 129.00 | 128.39 | 17,529,977 |
| 2025-06-16 | 130.00 | 131.00 | 126.80 | 129.80 | 129.18 | 23,950,200 |
| 2025-06-13 | 132.50 | 132.90 | 127.20 | 131.10 | 130.48 | 50,962,667 |
| 2025-06-12 | 139.60 | 139.90 | 134.20 | 134.40 | 133.76 | 34,098,524 |
| 2025-06-11 | 136.90 | 143.60 | 136.30 | 140.80 | 140.13 | 50,503,441 |
| 2025-06-10 | 132.40 | 136.20 | 130.10 | 135.60 | 134.96 | 39,625,855 |
| 2025-06-09 | 406.80 | 406.80 | 388.00 | 396.60 | 130.13 | 20,175,445 |
| 2025-06-06 | 412.00 | 412.40 | 400.80 | 403.00 | 132.23 | 29,216,174 |
| 2025-06-05 | 411.60 | 412.80 | 398.20 | 412.00 | 135.19 | 11,985,209 |
| 2025-06-04 | 408.00 | 412.00 | 403.20 | 406.20 | 133.28 | 13,927,041 |
| 2025-06-03 | 387.00 | 401.00 | 383.60 | 400.60 | 131.45 | 17,432,500 |
| 2025-06-02 | 381.20 | 386.40 | 373.40 | 385.40 | 126.46 | 13,964,996 |
| 2025-05-30 | 396.20 | 398.40 | 386.20 | 392.80 | 128.89 | 24,689,207 |
| 2025-05-29 | 402.00 | 409.60 | 398.00 | 406.00 | 133.22 | 13,678,206 |
| 2025-05-28 | 418.20 | 418.80 | 404.40 | 407.00 | 133.55 | 12,050,166 |
| 2025-05-27 | 418.20 | 422.80 | 407.00 | 418.20 | 137.22 | 18,104,498 |
| 2025-05-26 | 459.80 | 463.00 | 421.80 | 425.20 | 139.52 | 25,557,250 |
| 2025-05-23 | 457.80 | 477.80 | 457.40 | 465.20 | 152.64 | 9,946,400 |
| 2025-05-22 | 462.60 | 471.60 | 453.20 | 456.20 | 149.69 | 10,037,117 |
| 2025-05-21 | 449.80 | 464.80 | 446.40 | 462.60 | 151.79 | 14,207,318 |
| 2025-05-20 | 429.00 | 448.60 | 429.00 | 444.60 | 145.88 | 10,468,482 |
| 2025-05-19 | 434.20 | 435.80 | 423.80 | 433.80 | 142.34 | 9,921,859 |
| 2025-05-16 | 416.60 | 436.60 | 416.60 | 434.20 | 142.47 | 14,147,549 |
| 2025-05-15 | 414.40 | 431.20 | 408.40 | 420.40 | 137.94 | 13,755,643 |
| 2025-05-14 | 401.00 | 415.80 | 397.40 | 414.60 | 136.04 | 9,020,541 |
| 2025-05-13 | 418.00 | 418.00 | 394.40 | 395.80 | 129.87 | 11,748,482 |
| 2025-05-12 | 392.00 | 417.80 | 387.40 | 415.60 | 136.37 | 15,816,994 |
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.