BYD Company Limited (SGX:HYDD)
Singapore · Delayed Price · Currency is SGD 1.170
+0.060 (5.41%)
At close: Oct 23, 2026
SGX:HYDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 5.41% | 238,700 |
| Oct 22, 2026 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -5.93% | 690,400 |
| Oct 21, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 521,300 |
| Oct 20, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 91,800 |
| Oct 19, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 148,800 |
| Oct 16, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 128,500 |
| Oct 15, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 101,300 |
| Oct 14, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 93,100 |
| Oct 13, 2026 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | - | 322,600 |
| Oct 12, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | - | 37,300 |
| Oct 9, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 113,100 |
| Oct 8, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 118,500 |
| Oct 7, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 35,800 |
| Oct 6, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | - | 118,900 |
| Oct 5, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 226,200 |
| Oct 2, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 132,600 |
| Oct 1, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 86,700 |
| Sep 30, 2026 | 1.25 | 1.26 | 1.20 | 1.23 | 1.23 | -1.60% | 190,600 |
| Sep 29, 2026 | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | -0.79% | 235,700 |
| Sep 28, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -1.56% | 7,400 |
| Sep 25, 2026 | 1.32 | 1.32 | 1.26 | 1.28 | 1.28 | -2.29% | 227,600 |
| Sep 24, 2026 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | -1.50% | 34,800 |
| Sep 23, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | - | 34,400 |
| Sep 22, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 1.53% | 86,100 |
| Sep 21, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 57,100 |
| Sep 18, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 94,600 |
| Sep 17, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 1.55% | 97,300 |
| Sep 16, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | - | 149,300 |
| Sep 15, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -1.53% | 30,100 |
| Sep 14, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 3.15% | 167,800 |
| Sep 11, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 192,700 |
| Sep 10, 2026 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -2.27% | 259,100 |
| Sep 9, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | 290,800 |
| Sep 8, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 144,300 |
| Sep 7, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.44% | 202,500 |
| Sep 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 126,600 |
| Sep 3, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 245,300 |
| Sep 2, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -2.10% | 467,600 |
| Sep 1, 2026 | 1.42 | 1.47 | 1.42 | 1.43 | 1.43 | 0.70% | 228,000 |
| Aug 31, 2026 | 1.46 | 1.47 | 1.40 | 1.42 | 1.42 | -4.05% | 921,400 |
| 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 |