BYD Company Limited (HKG:1211)
Hong Kong · Delayed Price · Currency is HKD 112.00
-3.10 (-2.69%)
Aug 28, 2025, 4:08 PM HKT
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 113.60 | 114.00 | 111.00 | 112.00 | 112.00 | -2.69% | 48,237,707 |
| Aug 27, 2025 | 119.00 | 119.30 | 114.80 | 115.10 | 115.10 | -2.13% | 30,644,699 |
| Aug 26, 2025 | 115.90 | 120.80 | 115.30 | 117.60 | 117.60 | 1.55% | 39,952,279 |
| Aug 25, 2025 | 114.80 | 116.90 | 114.40 | 115.80 | 115.80 | 1.31% | 32,985,960 |
| Aug 22, 2025 | 111.40 | 114.40 | 111.10 | 114.30 | 114.30 | 2.60% | 30,653,476 |
| Aug 21, 2025 | 113.00 | 113.30 | 110.90 | 111.40 | 111.40 | -1.76% | 28,209,945 |
| Aug 20, 2025 | 113.00 | 113.80 | 111.90 | 113.40 | 113.40 | -0.53% | 19,957,481 |
| Aug 19, 2025 | 114.20 | 115.30 | 112.80 | 114.00 | 114.00 | 0.26% | 19,568,488 |
| Aug 18, 2025 | 112.50 | 117.10 | 112.50 | 113.70 | 113.70 | 0.80% | 28,016,012 |
| Aug 15, 2025 | 111.80 | 113.00 | 110.90 | 112.80 | 112.80 | -0.88% | 26,179,726 |
| Aug 14, 2025 | 116.00 | 116.20 | 113.00 | 113.80 | 113.80 | -1.04% | 34,253,977 |
| Aug 13, 2025 | 112.70 | 115.60 | 111.80 | 115.00 | 115.00 | 3.32% | 40,414,547 |
| Aug 12, 2025 | 110.90 | 112.30 | 110.80 | 111.30 | 111.30 | -0.18% | 22,566,164 |
| Aug 11, 2025 | 111.20 | 112.70 | 109.30 | 111.50 | 111.50 | 0.27% | 28,977,721 |
| Aug 8, 2025 | 111.90 | 113.40 | 110.90 | 111.20 | 111.20 | -1.42% | 25,663,397 |
| Aug 7, 2025 | 110.50 | 113.90 | 110.50 | 112.80 | 112.80 | 1.08% | 34,817,751 |
| Aug 6, 2025 | 111.00 | 111.90 | 110.10 | 111.60 | 111.60 | -0.45% | 41,494,511 |
| Aug 5, 2025 | 111.00 | 113.80 | 111.00 | 112.10 | 112.10 | -2.10% | 68,009,886 |
| Aug 4, 2025 | 112.80 | 115.20 | 111.30 | 114.50 | 114.50 | -1.46% | 42,566,291 |
| Aug 1, 2025 | 114.10 | 117.60 | 114.10 | 116.20 | 116.20 | 0.69% | 39,028,300 |
| Jul 31, 2025 | 119.00 | 119.20 | 115.40 | 115.40 | 115.40 | -4.55% | 62,122,627 |
| Jul 30, 2025 | 122.00 | 124.40 | 120.50 | 120.90 | 120.90 | -5.77% | 76,017,822 |
| Jul 29, 2025 | 127.30 | 128.30 | 125.50 | 128.30 | 128.30 | 0.16% | 21,397,126 |
| Jul 28, 2025 | 129.60 | 129.60 | 127.70 | 128.10 | 128.10 | -1.16% | 15,043,124 |
| Jul 25, 2025 | 132.00 | 132.00 | 127.70 | 129.60 | 129.60 | -1.89% | 26,270,427 |
| Jul 24, 2025 | 133.10 | 136.30 | 131.50 | 132.10 | 132.10 | -0.97% | 27,635,344 |
| Jul 23, 2025 | 134.80 | 134.80 | 131.50 | 133.40 | 133.40 | -0.60% | 26,556,397 |
| Jul 22, 2025 | 129.00 | 134.80 | 128.20 | 134.20 | 134.20 | 5.09% | 36,660,871 |
| Jul 21, 2025 | 127.00 | 128.20 | 125.90 | 127.70 | 127.70 | 1.03% | 17,920,034 |
| Jul 18, 2025 | 125.40 | 126.40 | 124.00 | 126.40 | 126.40 | 2.10% | 21,635,637 |
| Jul 17, 2025 | 123.00 | 124.80 | 122.60 | 123.80 | 123.80 | 1.06% | 19,477,455 |
| Jul 16, 2025 | 124.00 | 125.00 | 122.30 | 122.50 | 122.50 | -0.73% | 19,614,661 |
| Jul 15, 2025 | 120.70 | 123.60 | 120.10 | 123.40 | 123.40 | 2.49% | 26,090,205 |
| Jul 14, 2025 | 120.10 | 121.00 | 119.10 | 120.40 | 120.40 | 0.25% | 14,230,919 |
| Jul 11, 2025 | 118.80 | 122.00 | 118.10 | 120.10 | 120.10 | 0.50% | 19,783,006 |
| Jul 10, 2025 | 121.30 | 121.30 | 116.80 | 119.50 | 119.50 | -1.48% | 35,910,836 |
| Jul 9, 2025 | 121.80 | 122.50 | 120.40 | 121.30 | 121.30 | -1.14% | 15,436,702 |
| Jul 8, 2025 | 121.50 | 124.00 | 120.80 | 122.70 | 122.70 | 0.99% | 13,838,177 |
| Jul 7, 2025 | 120.20 | 123.20 | 120.20 | 121.50 | 121.50 | - | 17,193,365 |
| Jul 4, 2025 | 122.30 | 123.30 | 120.80 | 121.50 | 121.50 | -1.22% | 20,263,203 |
| Jul 3, 2025 | 123.00 | 123.60 | 122.20 | 123.00 | 123.00 | 0.57% | 17,122,687 |
| Jul 2, 2025 | 125.00 | 125.80 | 121.10 | 122.30 | 122.30 | -0.16% | 27,281,940 |
| Jun 30, 2025 | 123.80 | 125.40 | 122.20 | 122.50 | 122.50 | -1.37% | 23,186,063 |
| Jun 27, 2025 | 123.00 | 124.70 | 122.60 | 124.20 | 124.20 | -1.19% | 40,657,873 |
| Jun 26, 2025 | 129.00 | 129.20 | 125.30 | 125.70 | 125.70 | -3.23% | 33,811,201 |
| Jun 25, 2025 | 133.00 | 133.60 | 129.00 | 129.90 | 129.90 | -0.23% | 25,293,815 |
| Jun 24, 2025 | 127.40 | 131.30 | 127.30 | 130.20 | 130.20 | 3.25% | 24,577,128 |
| Jun 23, 2025 | 124.40 | 126.50 | 122.40 | 126.10 | 126.10 | 0.24% | 14,350,690 |
| Jun 20, 2025 | 124.00 | 126.10 | 121.70 | 125.80 | 125.80 | 1.04% | 21,435,409 |
| Jun 19, 2025 | 126.50 | 127.20 | 123.80 | 124.50 | 124.50 | -2.35% | 20,648,329 |