BYD Company Limited (SGX:HYDD)
Singapore · Delayed Price · Currency is SGD 1.610
-0.040 (-2.42%)
At close: Jan 20, 2026
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -2.44% | 112,800 |
| Dec 12, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 110,400 |
| Dec 11, 2025 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -0.61% | 131,800 |
| Dec 10, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | -0.61% | 102,500 |
| Dec 9, 2025 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -0.61% | 38,400 |
| Dec 8, 2025 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | -0.60% | 44,900 |
| Dec 5, 2025 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | 1.84% | 74,100 |
| Dec 4, 2025 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 104,800 |
| Dec 3, 2025 | 1.66 | 1.68 | 1.62 | 1.62 | 1.62 | -2.41% | 89,800 |
| Dec 2, 2025 | 1.63 | 1.68 | 1.63 | 1.66 | 1.66 | 1.84% | 345,400 |
| Dec 1, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | - | 44,500 |
| Nov 28, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 1.24% | 54,900 |
| Nov 27, 2025 | 1.63 | 1.65 | 1.61 | 1.61 | 1.61 | -1.23% | 42,800 |
| Nov 26, 2025 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | 1.87% | 148,600 |
| Nov 25, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 92,000 |
| Nov 24, 2025 | 1.58 | 1.62 | 1.57 | 1.62 | 1.62 | 3.18% | 90,500 |
| Nov 21, 2025 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -2.48% | 250,800 |
| Nov 20, 2025 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | -0.62% | 228,600 |
| Nov 19, 2025 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | -1.22% | 222,800 |
| Nov 18, 2025 | 1.66 | 1.67 | 1.61 | 1.64 | 1.64 | -1.80% | 208,300 |
| Nov 17, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | - | 89,200 |
| Nov 14, 2025 | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | -1.76% | 40,700 |
| Nov 13, 2025 | 1.68 | 1.73 | 1.67 | 1.70 | 1.70 | 1.19% | 132,600 |
| Nov 12, 2025 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 81,300 |
| Nov 11, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | - | 113,900 |
| Nov 10, 2025 | 1.63 | 1.72 | 1.63 | 1.70 | 1.70 | 4.29% | 389,800 |
| Nov 7, 2025 | 1.62 | 1.66 | 1.62 | 1.63 | 1.63 | 0.62% | 239,700 |
| Nov 6, 2025 | 1.61 | 1.65 | 1.59 | 1.62 | 1.62 | 1.25% | 237,100 |