BYD Company Limited (SGX:HYDD)
Singapore · Delayed Price · Currency is SGD 1.690
-0.050 (-2.87%)
At close: Oct 31, 2025
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.70 | 1.71 | 1.64 | 1.69 | - | -2.87% | 579,600 |
| Oct 30, 2025 | 1.77 | 1.77 | 1.73 | 1.74 | - | -1.14% | 218,800 |
| Oct 29, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | - | 0.57% | 51,300 |
| Oct 28, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | - | -1.13% | 168,600 |
| Oct 27, 2025 | 1.75 | 1.78 | 1.74 | 1.77 | - | 1.14% | 214,600 |
| Oct 24, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | - | - | 97,300 |
| Oct 23, 2025 | 1.72 | 1.75 | 1.70 | 1.75 | - | 1.16% | 218,600 |
| Oct 22, 2025 | 1.75 | 1.75 | 1.71 | 1.73 | - | -1.14% | 423,500 |
| Oct 21, 2025 | 1.75 | 1.77 | 1.73 | 1.75 | - | 1.16% | 148,900 |
| Oct 17, 2025 | 1.77 | 1.80 | 1.71 | 1.73 | - | -3.89% | 589,900 |
| Oct 16, 2025 | 1.80 | 1.81 | 1.76 | 1.80 | - | - | 368,800 |
| Oct 15, 2025 | 1.76 | 1.81 | 1.76 | 1.80 | - | 1.69% | 96,000 |
| Oct 14, 2025 | 1.78 | 1.84 | 1.76 | 1.77 | - | -0.56% | 297,200 |
| Oct 13, 2025 | 1.79 | 1.79 | 1.73 | 1.78 | - | -1.66% | 723,100 |
| Oct 10, 2025 | 1.82 | 1.85 | 1.81 | 1.81 | - | -0.55% | 197,800 |
| Oct 9, 2025 | 1.82 | 1.85 | 1.81 | 1.82 | - | - | 176,100 |
| Oct 8, 2025 | 1.82 | 1.84 | 1.79 | 1.82 | - | 0.55% | 87,400 |
| Oct 7, 2025 | 1.80 | 1.82 | 1.80 | 1.81 | - | 0.56% | 154,600 |
| Oct 6, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | - | -0.55% | 210,300 |
| Oct 3, 2025 | 1.88 | 1.89 | 1.79 | 1.81 | - | -3.72% | 435,400 |
| Oct 2, 2025 | 1.81 | 1.89 | 1.79 | 1.88 | - | 3.87% | 791,400 |
| Oct 1, 2025 | 1.78 | 1.82 | 1.78 | 1.81 | - | -1.09% | 38,700 |
| Sep 30, 2025 | 1.82 | 1.83 | 1.78 | 1.83 | - | 0.55% | 236,700 |
| Sep 29, 2025 | 1.79 | 1.82 | 1.78 | 1.82 | - | 1.68% | 170,500 |
| Sep 26, 2025 | 1.79 | 1.83 | 1.77 | 1.79 | - | - | 260,500 |
| Sep 25, 2025 | 1.76 | 1.82 | 1.74 | 1.79 | - | 1.70% | 464,100 |
| Sep 24, 2025 | 1.76 | 1.77 | 1.73 | 1.76 | - | -0.56% | 370,600 |
| Sep 23, 2025 | 1.79 | 1.80 | 1.74 | 1.77 | - | -2.21% | 475,100 |
| Sep 22, 2025 | 1.88 | 1.88 | 1.81 | 1.81 | - | -2.16% | 370,700 |
| Sep 19, 2025 | 1.85 | 1.88 | 1.85 | 1.85 | - | - | 346,400 |
| Sep 18, 2025 | 1.86 | 1.90 | 1.84 | 1.85 | - | -2.12% | 575,700 |
| Sep 17, 2025 | 1.81 | 1.89 | 1.81 | 1.89 | - | 5.00% | 662,900 |
| Sep 16, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | - | 1.69% | 311,100 |
| Sep 15, 2025 | 1.73 | 1.80 | 1.71 | 1.77 | - | 1.72% | 513,000 |
| Sep 12, 2025 | 1.74 | 1.77 | 1.72 | 1.74 | - | - | 379,300 |
| Sep 11, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | - | - | 189,600 |
| Sep 10, 2025 | 1.75 | 1.77 | 1.74 | 1.74 | - | - | 294,200 |
| Sep 9, 2025 | 1.75 | 1.77 | 1.73 | 1.74 | - | -0.57% | 197,300 |
| Sep 8, 2025 | 1.74 | 1.75 | 1.73 | 1.75 | - | - | 274,900 |
| Sep 5, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | - | - | 441,800 |
| Sep 4, 2025 | 1.80 | 1.81 | 1.73 | 1.75 | - | -3.85% | 757,300 |
| Sep 3, 2025 | 1.83 | 1.85 | 1.78 | 1.82 | - | - | 499,300 |
| Sep 2, 2025 | 1.79 | 1.85 | 1.77 | 1.82 | - | 1.68% | 396,500 |
| Sep 1, 2025 | 1.81 | 1.81 | 1.75 | 1.79 | - | -5.79% | 985,500 |
| Aug 29, 2025 | 1.89 | 1.93 | 1.84 | 1.90 | - | 1.60% | 256,100 |
| Aug 28, 2025 | 1.89 | 1.92 | 1.84 | 1.87 | - | -1.58% | 301,200 |
| Aug 27, 2025 | 1.96 | 1.97 | 1.90 | 1.90 | - | -3.06% | 209,600 |
| Aug 26, 2025 | 1.90 | 1.99 | 1.89 | 1.96 | - | 2.62% | 240,700 |
| Aug 25, 2025 | 1.89 | 1.92 | 1.89 | 1.91 | - | 2.14% | 332,600 |
| Aug 22, 2025 | 1.86 | 1.89 | 1.84 | 1.87 | - | 1.08% | 143,900 |