BYD Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 388.00 | 391.80 | 383.40 | 387.00 | 126.98 | 7,411,077 |
| 2025-05-08 | 382.00 | 388.00 | 379.40 | 385.80 | 126.59 | 7,522,059 |
| 2025-05-07 | 395.00 | 395.00 | 382.20 | 384.40 | 126.13 | 8,511,984 |
| 2025-05-06 | 386.40 | 386.60 | 379.00 | 384.80 | 126.26 | 10,247,631 |
| 2025-05-02 | 376.80 | 382.60 | 366.60 | 382.40 | 125.47 | 8,270,982 |
| 2025-04-30 | 371.80 | 374.20 | 364.40 | 370.20 | 121.47 | 10,359,745 |
| 2025-04-29 | 381.20 | 382.00 | 368.60 | 371.40 | 121.86 | 12,436,448 |
| 2025-04-28 | 397.00 | 397.00 | 374.00 | 381.20 | 125.08 | 14,100,650 |
| 2025-04-25 | 394.20 | 401.00 | 390.00 | 397.00 | 130.26 | 13,893,366 |
| 2025-04-24 | 396.20 | 396.20 | 381.40 | 390.40 | 128.10 | 10,366,594 |
| 2025-04-23 | 399.00 | 399.00 | 385.80 | 390.40 | 128.10 | 15,034,578 |
| 2025-04-22 | 366.00 | 375.80 | 363.00 | 375.80 | 123.31 | 10,233,773 |
| 2025-04-17 | 360.00 | 368.20 | 358.40 | 366.00 | 120.09 | 4,811,579 |
| 2025-04-16 | 375.40 | 375.40 | 358.20 | 363.80 | 119.37 | 9,251,373 |
| 2025-04-15 | 393.00 | 393.00 | 369.20 | 375.40 | 123.18 | 9,923,560 |
| 2025-04-14 | 384.00 | 384.00 | 371.60 | 376.00 | 123.37 | 12,242,142 |
| 2025-04-11 | 345.20 | 371.00 | 345.20 | 368.80 | 121.01 | 18,527,049 |
| 2025-04-10 | 346.20 | 359.40 | 341.40 | 344.20 | 112.94 | 17,877,313 |
| 2025-04-09 | 320.60 | 336.60 | 309.80 | 335.20 | 109.99 | 19,740,757 |
| 2025-04-08 | 327.80 | 339.80 | 317.40 | 330.40 | 108.41 | 28,578,000 |
| 2025-04-07 | 325.00 | 339.80 | 312.20 | 315.20 | 103.42 | 36,550,243 |
| 2025-04-03 | 375.60 | 379.20 | 368.40 | 374.80 | 122.98 | 9,955,805 |
| 2025-04-02 | 386.20 | 387.00 | 376.20 | 381.40 | 125.15 | 9,833,664 |
| 2025-04-01 | 393.40 | 397.60 | 385.20 | 386.20 | 126.72 | 10,008,505 |
| 2025-03-31 | 402.60 | 408.40 | 387.80 | 392.80 | 128.89 | 15,837,971 |
| 2025-03-28 | 408.20 | 414.40 | 400.60 | 406.80 | 133.48 | 12,512,469 |
| 2025-03-27 | 402.00 | 413.00 | 394.20 | 407.40 | 133.68 | 13,441,928 |
| 2025-03-26 | 390.00 | 401.40 | 390.00 | 398.40 | 130.72 | 12,447,387 |
| 2025-03-25 | 403.00 | 403.00 | 386.60 | 389.20 | 127.71 | 15,470,610 |
| 2025-03-24 | 399.80 | 404.80 | 384.60 | 403.40 | 132.36 | 16,243,881 |
| 2025-03-21 | 413.00 | 414.80 | 384.00 | 391.60 | 128.49 | 26,923,432 |
| 2025-03-20 | 426.00 | 426.60 | 417.00 | 424.20 | 139.19 | 19,517,359 |
| 2025-03-19 | 408.00 | 418.40 | 401.40 | 417.00 | 136.83 | 18,830,494 |
| 2025-03-18 | 408.80 | 408.80 | 393.60 | 401.40 | 131.71 | 18,231,571 |
| 2025-03-17 | 400.00 | 400.00 | 382.40 | 385.60 | 126.52 | 19,858,503 |
| 2025-03-14 | 364.80 | 385.80 | 364.60 | 385.80 | 126.59 | 30,906,059 |
| 2025-03-13 | 359.20 | 365.20 | 356.20 | 360.80 | 118.39 | 11,860,828 |
| 2025-03-12 | 356.00 | 366.80 | 350.20 | 355.00 | 116.48 | 16,374,508 |
| 2025-03-11 | 340.00 | 352.60 | 338.00 | 350.20 | 114.91 | 10,946,398 |
| 2025-03-10 | 355.20 | 357.80 | 341.40 | 345.60 | 113.40 | 10,810,217 |
| 2025-03-07 | 361.60 | 363.40 | 352.80 | 355.20 | 116.55 | 13,258,701 |
| 2025-03-06 | 360.20 | 363.80 | 355.00 | 361.60 | 118.65 | 24,110,441 |
| 2025-03-05 | 342.40 | 352.00 | 338.20 | 349.20 | 114.58 | 20,909,715 |
| 2025-03-04 | 336.20 | 342.80 | 334.00 | 339.00 | 111.23 | 51,298,475 |
| 2025-03-03 | 376.20 | 379.20 | 359.80 | 363.60 | 119.31 | 13,194,878 |
| 2025-02-28 | 390.60 | 397.80 | 363.80 | 371.60 | 121.93 | 21,372,413 |
| 2025-02-27 | 408.80 | 408.80 | 386.80 | 398.60 | 130.79 | 18,991,536 |
| 2025-02-26 | 383.60 | 393.80 | 379.00 | 389.80 | 127.90 | 10,310,637 |
| 2025-02-25 | 382.80 | 394.20 | 374.00 | 387.20 | 127.05 | 12,674,283 |
| 2025-02-24 | 395.60 | 402.60 | 387.80 | 389.00 | 127.64 | 11,080,311 |
| 2025-02-21 | 383.00 | 398.60 | 379.20 | 392.40 | 128.76 | 18,964,332 |
| 2025-02-20 | 375.00 | 381.00 | 366.60 | 375.00 | 123.05 | 15,091,389 |
| 2025-02-19 | 365.60 | 369.80 | 361.80 | 368.20 | 120.81 | 8,668,059 |
| 2025-02-18 | 364.00 | 371.60 | 359.40 | 365.60 | 119.96 | 15,599,309 |
| 2025-02-17 | 366.00 | 372.40 | 345.80 | 355.20 | 116.55 | 18,300,634 |
| 2025-02-14 | 345.80 | 366.40 | 345.00 | 364.20 | 119.50 | 17,852,086 |
| 2025-02-13 | 350.00 | 354.20 | 338.20 | 339.00 | 111.23 | 18,678,175 |
| 2025-02-12 | 330.00 | 354.20 | 327.40 | 352.00 | 115.50 | 23,076,285 |
| 2025-02-11 | 343.60 | 345.00 | 326.00 | 327.80 | 107.56 | 18,643,090 |
| 2025-02-10 | 330.00 | 332.00 | 325.00 | 330.20 | 108.35 | 13,000,822 |
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.