BYD Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 275.20 | 281.00 | 272.20 | 280.40 | 92.006 | 7,742,647 |
| 2024-11-06 | 294.20 | 295.20 | 280.60 | 283.00 | 92.859 | 7,763,202 |
| 2024-11-05 | 284.40 | 294.40 | 284.40 | 294.20 | 96.534 | 5,556,407 |
| 2024-11-04 | 280.20 | 293.20 | 280.20 | 287.40 | 94.303 | 7,181,125 |
| 2024-11-01 | 281.40 | 283.20 | 274.60 | 277.60 | 91.087 | 6,110,750 |
| 2024-10-31 | 291.60 | 293.60 | 278.60 | 281.40 | 92.334 | 11,366,910 |
| 2024-10-30 | 293.00 | 297.80 | 292.00 | 295.00 | 96.796 | 5,298,150 |
| 2024-10-29 | 297.40 | 299.80 | 293.40 | 297.00 | 97.453 | 5,182,475 |
| 2024-10-28 | 296.60 | 297.20 | 288.40 | 294.60 | 96.665 | 6,132,865 |
| 2024-10-25 | 286.20 | 297.60 | 285.20 | 292.60 | 96.009 | 4,721,193 |
| 2024-10-24 | 286.60 | 289.40 | 285.00 | 285.80 | 93.778 | 2,662,423 |
| 2024-10-23 | 284.60 | 294.40 | 282.40 | 289.20 | 94.893 | 4,069,369 |
| 2024-10-22 | 286.40 | 291.00 | 283.20 | 284.60 | 93.384 | 4,154,861 |
| 2024-10-21 | 287.40 | 292.80 | 286.00 | 287.40 | 94.303 | 5,145,171 |
| 2024-10-18 | 271.60 | 289.80 | 271.60 | 287.00 | 94.171 | 9,300,314 |
| 2024-10-17 | 273.20 | 281.40 | 268.20 | 270.60 | 88.790 | 4,532,720 |
| 2024-10-16 | 268.60 | 273.60 | 265.60 | 270.60 | 88.790 | 7,040,881 |
| 2024-10-15 | 283.80 | 287.40 | 271.00 | 275.60 | 90.431 | 9,019,295 |
| 2024-10-14 | 295.00 | 295.60 | 283.20 | 288.00 | 94.499 | 9,992,183 |
| 2024-10-10 | 294.80 | 303.00 | 292.60 | 298.80 | 98.043 | 9,836,142 |
| 2024-10-09 | 296.80 | 301.80 | 279.60 | 286.20 | 93.909 | 13,495,241 |
| 2024-10-08 | 315.20 | 319.60 | 286.20 | 291.00 | 95.484 | 18,740,831 |
| 2024-10-07 | 310.00 | 320.80 | 308.80 | 319.60 | 104.87 | 15,090,037 |
| 2024-10-04 | 299.00 | 306.60 | 298.20 | 305.60 | 100.27 | 10,703,596 |
| 2024-10-03 | 300.00 | 302.00 | 286.00 | 299.00 | 98.109 | 12,231,551 |
| 2024-10-02 | 290.00 | 306.60 | 287.80 | 299.40 | 98.240 | 20,010,530 |
| 2024-09-30 | 282.40 | 289.80 | 279.40 | 283.80 | 93.121 | 18,261,721 |
| 2024-09-27 | 267.60 | 281.40 | 263.00 | 275.80 | 90.496 | 19,186,922 |
| 2024-09-26 | 255.00 | 261.00 | 252.20 | 260.40 | 85.443 | 13,746,473 |
| 2024-09-25 | 251.40 | 257.60 | 250.20 | 251.80 | 82.621 | 12,135,852 |
| 2024-09-24 | 243.60 | 248.80 | 241.00 | 248.80 | 81.637 | 10,703,609 |
| 2024-09-23 | 244.60 | 245.80 | 239.60 | 240.40 | 78.881 | 5,941,898 |
| 2024-09-20 | 244.60 | 249.40 | 242.60 | 245.20 | 80.456 | 12,759,199 |
| 2024-09-19 | 242.80 | 246.00 | 239.80 | 245.00 | 80.390 | 8,029,528 |
| 2024-09-17 | 240.00 | 244.40 | 239.20 | 242.80 | 79.668 | 4,115,373 |
| 2024-09-16 | 237.00 | 240.60 | 236.60 | 240.00 | 78.750 | 1,908,136 |
| 2024-09-13 | 240.00 | 241.60 | 238.60 | 239.80 | 78.684 | 3,421,356 |
| 2024-09-12 | 240.40 | 241.80 | 238.80 | 238.80 | 78.356 | 3,823,721 |
| 2024-09-11 | 236.00 | 243.00 | 233.60 | 240.20 | 78.815 | 7,822,595 |
| 2024-09-10 | 235.20 | 237.80 | 233.60 | 236.20 | 77.503 | 3,576,973 |
| 2024-09-09 | 235.00 | 239.60 | 232.80 | 235.00 | 77.109 | 5,208,889 |
| 2024-09-05 | 235.00 | 239.80 | 235.00 | 237.20 | 77.831 | 5,069,116 |
| 2024-09-04 | 234.40 | 236.80 | 231.80 | 234.80 | 77.043 | 3,799,291 |
| 2024-09-03 | 233.80 | 236.80 | 233.00 | 235.60 | 77.306 | 3,119,935 |
| 2024-09-02 | 239.80 | 240.40 | 233.60 | 235.00 | 77.109 | 4,530,760 |
| 2024-08-30 | 230.20 | 243.80 | 229.80 | 241.20 | 79.143 | 14,818,108 |
| 2024-08-29 | 221.80 | 228.40 | 217.00 | 227.60 | 74.681 | 9,922,657 |
| 2024-08-28 | 229.40 | 230.00 | 223.00 | 226.00 | 74.156 | 4,847,803 |
| 2024-08-27 | 226.80 | 230.20 | 225.20 | 230.20 | 75.534 | 3,458,290 |
| 2024-08-26 | 226.40 | 229.60 | 226.40 | 228.80 | 75.075 | 2,665,241 |
| 2024-08-23 | 225.00 | 226.80 | 222.80 | 226.20 | 74.221 | 3,090,972 |
| 2024-08-22 | 225.20 | 227.80 | 223.80 | 227.60 | 74.681 | 3,435,418 |
| 2024-08-21 | 221.80 | 227.60 | 219.40 | 225.20 | 73.893 | 2,732,949 |
| 2024-08-20 | 223.00 | 226.00 | 223.00 | 224.80 | 73.762 | 4,073,116 |
| 2024-08-19 | 222.60 | 226.80 | 221.40 | 221.40 | 72.646 | 2,820,966 |
| 2024-08-16 | 217.80 | 222.60 | 217.80 | 220.40 | 72.318 | 5,960,007 |
| 2024-08-15 | 212.00 | 218.60 | 209.20 | 214.60 | 70.415 | 4,011,842 |
| 2024-08-14 | 213.00 | 215.40 | 210.60 | 212.40 | 69.693 | 3,031,439 |
| 2024-08-13 | 213.60 | 214.20 | 210.20 | 213.00 | 69.890 | 3,741,518 |
| 2024-08-12 | 214.60 | 216.80 | 213.20 | 213.60 | 70.087 | 2,330,678 |
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.