BYD Company Limited (SGX:HYDD)
Singapore · Delayed Price · Currency is SGD 1.480
+0.010 (0.68%)
At close: Jul 21, 2026
SGX:HYDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | 0.68% | 238,900 |
| Jul 20, 2026 | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 49,900 |
| Jul 17, 2026 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -1.36% | 118,300 |
| Jul 16, 2026 | 1.44 | 1.49 | 1.44 | 1.47 | 1.47 | 2.80% | 331,300 |
| Jul 15, 2026 | 1.41 | 1.45 | 1.40 | 1.43 | 1.43 | 1.42% | 329,900 |
| Jul 14, 2026 | 1.39 | 1.42 | 1.36 | 1.41 | 1.41 | 0.71% | 302,500 |
| Jul 13, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | - | 29,200 |
| Jul 10, 2026 | 1.39 | 1.42 | 1.35 | 1.40 | 1.40 | 0.72% | 192,300 |
| Jul 9, 2026 | 1.41 | 1.43 | 1.36 | 1.39 | 1.39 | -1.42% | 292,200 |
| Jul 8, 2026 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | 2.92% | 271,700 |
| Jul 7, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 184,000 |
| Jul 6, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 160,400 |
| Jul 3, 2026 | 1.32 | 1.38 | 1.31 | 1.38 | 1.38 | 6.98% | 612,400 |
| Jul 2, 2026 | 1.22 | 1.31 | 1.22 | 1.29 | 1.29 | 6.61% | 568,400 |
| Jul 1, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 120,900 |
| Jun 30, 2026 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -0.82% | 557,100 |
| Jun 29, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | - | 416,600 |
| Jun 26, 2026 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | -3.17% | 339,900 |
| Jun 25, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -1.56% | 140,200 |
| Jun 24, 2026 | 1.26 | 1.28 | 1.23 | 1.28 | 1.28 | 1.59% | 227,000 |
| Jun 23, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 913,300 |
| Jun 22, 2026 | 1.33 | 1.35 | 1.27 | 1.30 | 1.30 | -3.70% | 835,500 |
| Jun 19, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 119,700 |
| Jun 18, 2026 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | -1.47% | 303,200 |
| Jun 17, 2026 | 1.38 | 1.39 | 1.34 | 1.36 | 1.36 | -1.45% | 530,900 |
| Jun 16, 2026 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -2.13% | 450,400 |
| Jun 15, 2026 | 1.43 | 1.45 | 1.39 | 1.41 | 1.41 | -0.70% | 279,000 |
| Jun 12, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 67,100 |
| Jun 11, 2026 | 1.42 | 1.43 | 1.38 | 1.40 | 1.40 | -0.99% | 202,600 |
| Jun 10, 2026 | 1.46 | 1.46 | 1.39 | 1.42 | 1.41 | -2.07% | 825,900 |
| Jun 9, 2026 | 1.46 | 1.48 | 1.45 | 1.45 | 1.44 | - | 88,600 |
| Jun 8, 2026 | 1.50 | 1.50 | 1.44 | 1.45 | 1.44 | -2.68% | 409,800 |
| Jun 5, 2026 | 1.52 | 1.52 | 1.48 | 1.49 | 1.48 | -1.97% | 335,900 |
| Jun 4, 2026 | 1.57 | 1.57 | 1.50 | 1.52 | 1.51 | -1.30% | 156,600 |
| Jun 3, 2026 | 1.57 | 1.57 | 1.52 | 1.54 | 1.53 | -2.53% | 231,200 |
| Jun 2, 2026 | 1.54 | 1.58 | 1.53 | 1.58 | 1.57 | 4.64% | 330,000 |
| May 29, 2026 | 1.49 | 1.52 | 1.46 | 1.51 | 1.50 | 1.34% | 295,900 |
| May 28, 2026 | 1.52 | 1.52 | 1.46 | 1.49 | 1.48 | -2.61% | 375,400 |
| May 26, 2026 | 1.51 | 1.54 | 1.50 | 1.53 | 1.52 | 1.32% | 142,200 |
| May 25, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.50 | 0.67% | 67,700 |
| May 22, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.49 | 0.67% | 168,800 |
| May 21, 2026 | 1.51 | 1.52 | 1.48 | 1.49 | 1.48 | -0.67% | 193,100 |
| May 20, 2026 | 1.54 | 1.54 | 1.48 | 1.50 | 1.49 | -2.60% | 731,900 |
| May 19, 2026 | 1.57 | 1.57 | 1.53 | 1.54 | 1.53 | -1.91% | 345,100 |
| May 18, 2026 | 1.56 | 1.57 | 1.52 | 1.57 | 1.56 | - | 282,600 |
| May 15, 2026 | 1.60 | 1.60 | 1.56 | 1.57 | 1.56 | -1.88% | 250,200 |
| May 14, 2026 | 1.62 | 1.63 | 1.59 | 1.60 | 1.59 | -1.23% | 226,700 |
| May 13, 2026 | 1.64 | 1.64 | 1.58 | 1.62 | 1.61 | 0.62% | 677,400 |
| May 12, 2026 | 1.66 | 1.66 | 1.61 | 1.61 | 1.60 | -1.83% | 366,600 |
| May 11, 2026 | 1.63 | 1.65 | 1.60 | 1.64 | 1.63 | 1.23% | 481,700 |