BYD Company Limited (SGX:HYDD)
Singapore · Delayed Price · Currency is SGD 1.480
-0.020 (-1.33%)
At close: Aug 28, 2026
SGX:HYDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 95,600 |
| Aug 27, 2026 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | - | 87,900 |
| Aug 26, 2026 | 1.46 | 1.51 | 1.46 | 1.50 | 1.50 | -0.66% | 60,400 |
| Aug 25, 2026 | 1.50 | 1.53 | 1.48 | 1.51 | 1.51 | 0.67% | 183,800 |
| Aug 24, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | - | 47,900 |
| Aug 21, 2026 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 2.04% | 302,200 |
| Aug 20, 2026 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | 2.08% | 131,500 |
| Aug 19, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 117,300 |
| Aug 18, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.69% | 39,900 |
| Aug 17, 2026 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | - | 132,000 |
| Aug 14, 2026 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | - | 65,000 |
| Aug 13, 2026 | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | -0.68% | 229,900 |
| Aug 12, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 109,400 |
| Aug 11, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 48,400 |
| Aug 7, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | -1.33% | 118,100 |
| Aug 6, 2026 | 1.50 | 1.53 | 1.47 | 1.50 | 1.50 | -2.60% | 341,100 |
| Aug 5, 2026 | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | - | 67,800 |
| Aug 4, 2026 | 1.54 | 1.57 | 1.53 | 1.54 | 1.54 | -1.28% | 45,500 |
| Aug 3, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 1.96% | 69,000 |
| Jul 31, 2026 | 1.55 | 1.58 | 1.48 | 1.53 | 1.53 | -0.65% | 74,800 |
| Jul 30, 2026 | 1.54 | 1.57 | 1.54 | 1.54 | 1.54 | - | 145,500 |
| Jul 29, 2026 | 1.49 | 1.55 | 1.49 | 1.54 | 1.54 | 4.76% | 481,800 |
| Jul 28, 2026 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | 1.38% | 79,200 |
| Jul 27, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 35,900 |
| Jul 24, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | - | 14,600 |
| Jul 23, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 27,300 |
| Jul 22, 2026 | 1.50 | 1.51 | 1.44 | 1.45 | 1.45 | -2.03% | 63,400 |
| 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 |