BYD Company Limited (SGX:HYDD)
Singapore · Delayed Price · Currency is SGD 1.540
-0.020 (-1.28%)
At close: Feb 27, 2026
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | -1.28% | 321,100 |
| Feb 26, 2026 | 1.59 | 1.60 | 1.54 | 1.56 | 1.56 | -2.50% | 292,100 |
| Feb 25, 2026 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | 0.63% | 252,100 |
| Feb 24, 2026 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | -0.63% | 109,200 |
| Feb 23, 2026 | 1.58 | 1.63 | 1.57 | 1.60 | 1.60 | 1.91% | 490,700 |
| Feb 20, 2026 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | -0.63% | 133,300 |
| Feb 19, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 11,000 |
| Feb 16, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 1.27% | 78,600 |
| Feb 13, 2026 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -1.26% | 122,000 |
| Feb 12, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 82,700 |
| Feb 11, 2026 | 1.55 | 1.61 | 1.54 | 1.60 | 1.60 | 3.23% | 603,800 |
| Feb 10, 2026 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 2.65% | 143,900 |
| Feb 9, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | 0.67% | 115,600 |
| Feb 6, 2026 | 1.48 | 1.52 | 1.47 | 1.50 | 1.50 | 0.67% | 205,000 |
| Feb 5, 2026 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 2.05% | 192,800 |
| Feb 4, 2026 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -2.67% | 560,500 |
| Feb 3, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | - | 614,600 |
| Feb 2, 2026 | 1.60 | 1.61 | 1.46 | 1.50 | 1.50 | -6.25% | 1,433,100 |
| Jan 30, 2026 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -2.44% | 487,400 |
| Jan 29, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | - | 136,800 |
| Jan 28, 2026 | 1.61 | 1.67 | 1.59 | 1.64 | 1.64 | 1.86% | 747,500 |
| Jan 27, 2026 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -1.23% | 129,800 |
| Jan 26, 2026 | 1.64 | 1.64 | 1.59 | 1.63 | 1.63 | - | 267,500 |
| Jan 23, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | - | 78,900 |
| Jan 22, 2026 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | -0.61% | 106,900 |
| Jan 21, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.86% | 358,500 |
| Jan 20, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -2.42% | 253,100 |
| Jan 19, 2026 | 1.64 | 1.68 | 1.63 | 1.65 | 1.65 | 0.61% | 140,500 |
| Jan 16, 2026 | 1.65 | 1.68 | 1.63 | 1.64 | 1.64 | -0.61% | 187,900 |
| Jan 15, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 180,600 |
| Jan 14, 2026 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | 0.62% | 168,300 |
| Jan 13, 2026 | 1.58 | 1.66 | 1.58 | 1.61 | 1.61 | 1.90% | 944,600 |
| Jan 12, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | - | 328,800 |
| Jan 9, 2026 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 155,600 |
| Jan 8, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 249,200 |
| Jan 7, 2026 | 1.64 | 1.64 | 1.57 | 1.58 | 1.58 | -3.07% | 390,800 |
| Jan 6, 2026 | 1.60 | 1.64 | 1.59 | 1.63 | 1.63 | 1.87% | 186,700 |
| Jan 5, 2026 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -1.23% | 301,400 |
| Jan 2, 2026 | 1.58 | 1.63 | 1.56 | 1.62 | 1.62 | 2.53% | 278,000 |
| Dec 31, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -2.47% | 225,700 |
| Dec 30, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | - | 146,000 |
| Dec 29, 2025 | 1.60 | 1.65 | 1.58 | 1.62 | 1.62 | 3.18% | 444,800 |
| Dec 26, 2025 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 182,400 |
| Dec 24, 2025 | 1.56 | 1.56 | 1.53 | 1.56 | 1.56 | 0.65% | 44,500 |
| Dec 23, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 103,600 |
| Dec 22, 2025 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | - | 58,500 |
| Dec 19, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 109,300 |
| Dec 18, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -3.13% | 191,800 |
| Dec 17, 2025 | 1.57 | 1.60 | 1.55 | 1.60 | 1.60 | 0.63% | 144,400 |
| Dec 16, 2025 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | -0.63% | 183,000 |