BYD Company Limited (SGX:HYDD)
Singapore · Delayed Price · Currency is SGD 1.414
-0.030 (-2.07%)
At close: Jun 10, 2026
SGX:HYDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.87% | 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 |
| May 8, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.61 | -1.22% | 168,700 |
| May 7, 2026 | 1.68 | 1.68 | 1.61 | 1.64 | 1.63 | - | 235,100 |
| May 6, 2026 | 1.63 | 1.68 | 1.61 | 1.64 | 1.63 | - | 570,800 |
| May 5, 2026 | 1.69 | 1.71 | 1.62 | 1.64 | 1.63 | -2.96% | 613,000 |
| May 4, 2026 | 1.72 | 1.73 | 1.68 | 1.69 | 1.68 | - | 276,900 |
| Apr 30, 2026 | 1.78 | 1.78 | 1.67 | 1.69 | 1.68 | -3.43% | 221,800 |
| Apr 29, 2026 | 1.69 | 1.77 | 1.68 | 1.75 | 1.74 | 2.94% | 399,100 |
| Apr 28, 2026 | 1.72 | 1.74 | 1.70 | 1.70 | 1.69 | -0.58% | 171,500 |
| Apr 27, 2026 | 1.70 | 1.73 | 1.68 | 1.71 | 1.70 | 3.01% | 254,900 |
| Apr 24, 2026 | 1.70 | 1.70 | 1.63 | 1.66 | 1.65 | -1.78% | 515,400 |
| Apr 23, 2026 | 1.75 | 1.79 | 1.67 | 1.69 | 1.68 | -3.43% | 296,900 |
| Apr 22, 2026 | 1.80 | 1.80 | 1.74 | 1.75 | 1.74 | -1.13% | 191,700 |
| Apr 21, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.76 | -1.12% | 96,500 |
| Apr 20, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.78 | -0.56% | 58,400 |
| Apr 17, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.79 | -0.55% | 91,000 |
| Apr 16, 2026 | 1.78 | 1.83 | 1.77 | 1.81 | 1.80 | 2.26% | 313,500 |
| Apr 15, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.76 | - | 161,300 |
| Apr 14, 2026 | 1.79 | 1.79 | 1.75 | 1.77 | 1.76 | -1.12% | 191,000 |
| Apr 13, 2026 | 1.70 | 1.81 | 1.70 | 1.79 | 1.78 | 5.92% | 1,545,300 |
| Apr 10, 2026 | 1.72 | 1.72 | 1.67 | 1.69 | 1.68 | 0.60% | 266,000 |
| Apr 9, 2026 | 1.73 | 1.73 | 1.66 | 1.68 | 1.67 | -2.33% | 900,600 |
| Apr 8, 2026 | 1.71 | 1.73 | 1.66 | 1.72 | 1.71 | 1.18% | 359,700 |
| Apr 7, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.69 | - | 39,900 |
| Apr 6, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.69 | 0.59% | 57,100 |
| Apr 2, 2026 | 1.71 | 1.75 | 1.68 | 1.69 | 1.68 | -1.17% | 145,400 |
| Apr 1, 2026 | 1.76 | 1.76 | 1.67 | 1.71 | 1.70 | -2.29% | 309,900 |
| Mar 31, 2026 | 1.75 | 1.77 | 1.72 | 1.75 | 1.74 | 0.57% | 267,400 |
| Mar 30, 2026 | 1.66 | 1.76 | 1.65 | 1.74 | 1.73 | -0.57% | 375,900 |
| Mar 27, 2026 | 1.70 | 1.76 | 1.68 | 1.75 | 1.74 | 2.34% | 330,000 |