BYD Electronic (International) Company Limited (HKG:0285)
Hong Kong
· Delayed Price · Currency is HKD 30.78
+0.56 (1.85%)
Mar 10, 2026, 1:55 PM HKT
HKG:0285 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 30.68 | 31.12 | 30.50 | 30.96 | - | 2.45% | 1,809,500 |
| Mar 9, 2026 | 28.82 | 30.38 | 28.32 | 30.22 | 30.22 | 0.67% | 10,609,590 |
| Mar 6, 2026 | 29.30 | 30.38 | 28.90 | 30.02 | 30.02 | 2.11% | 12,393,860 |
| Mar 5, 2026 | 29.98 | 30.22 | 29.20 | 29.40 | 29.40 | 0.89% | 7,695,950 |
| Mar 4, 2026 | 29.30 | 29.70 | 28.42 | 29.14 | 29.14 | -1.95% | 17,589,220 |
| Mar 3, 2026 | 31.56 | 32.10 | 29.58 | 29.72 | 29.72 | -5.83% | 18,693,020 |
| Mar 2, 2026 | 31.80 | 32.02 | 31.10 | 31.56 | 31.56 | -2.17% | 12,829,840 |
| Feb 27, 2026 | 32.08 | 32.34 | 31.72 | 32.26 | 32.26 | -0.12% | 8,621,391 |
| Feb 26, 2026 | 32.84 | 33.06 | 32.24 | 32.30 | 32.30 | -1.64% | 8,308,555 |
| Feb 25, 2026 | 33.02 | 33.16 | 32.66 | 32.84 | 32.84 | -0.06% | 6,525,216 |
| Feb 24, 2026 | 33.02 | 33.18 | 32.48 | 32.86 | 32.86 | -1.56% | 7,592,537 |
| Feb 23, 2026 | 32.68 | 33.78 | 32.68 | 33.38 | 33.38 | 3.09% | 6,689,029 |
| Feb 20, 2026 | 32.68 | 32.74 | 31.94 | 32.38 | 32.38 | -1.10% | 4,201,128 |
| Feb 16, 2026 | 32.78 | 32.78 | 31.94 | 32.74 | 32.74 | -0.12% | 2,420,156 |
| Feb 13, 2026 | 32.50 | 32.96 | 32.14 | 32.78 | 32.78 | - | 6,097,037 |
| Feb 12, 2026 | 33.40 | 33.56 | 32.52 | 32.78 | 32.78 | -1.80% | 9,691,046 |
| Feb 11, 2026 | 33.18 | 33.84 | 33.10 | 33.38 | 33.38 | 0.60% | 6,648,930 |
| Feb 10, 2026 | 33.76 | 34.24 | 33.16 | 33.18 | 33.18 | -1.72% | 7,269,478 |
| Feb 9, 2026 | 34.40 | 34.52 | 33.74 | 33.76 | 33.76 | -0.47% | 5,789,649 |
| Feb 6, 2026 | 33.00 | 34.10 | 32.80 | 33.92 | 33.92 | 1.19% | 12,438,980 |
| Feb 5, 2026 | 32.74 | 33.58 | 32.36 | 33.52 | 33.52 | 2.07% | 11,811,310 |
| Feb 4, 2026 | 32.70 | 33.20 | 32.36 | 32.84 | 32.84 | 0.49% | 7,446,864 |
| Feb 3, 2026 | 32.68 | 32.80 | 31.82 | 32.68 | 32.68 | 0.80% | 8,382,163 |
| Feb 2, 2026 | 33.28 | 33.34 | 31.84 | 32.42 | 32.42 | -2.93% | 16,720,480 |
| Jan 30, 2026 | 34.08 | 34.66 | 33.24 | 33.40 | 33.40 | -2.96% | 12,432,270 |
| Jan 29, 2026 | 34.42 | 34.76 | 34.22 | 34.42 | 34.42 | -0.75% | 8,269,106 |
| Jan 28, 2026 | 34.16 | 34.84 | 34.16 | 34.68 | 34.68 | 1.52% | 10,060,980 |
| Jan 27, 2026 | 33.78 | 34.26 | 33.50 | 34.16 | 34.16 | 1.12% | 6,977,151 |
| Jan 26, 2026 | 34.38 | 34.40 | 33.52 | 33.78 | 33.78 | -1.80% | 8,703,237 |
| Jan 23, 2026 | 34.58 | 34.58 | 34.02 | 34.40 | 34.40 | 0.29% | 6,899,982 |
| Jan 22, 2026 | 34.52 | 34.72 | 33.50 | 34.30 | 34.30 | - | 7,554,126 |
| Jan 21, 2026 | 33.42 | 34.54 | 32.98 | 34.30 | 34.30 | 2.45% | 8,936,981 |
| Jan 20, 2026 | 34.40 | 34.68 | 33.34 | 33.48 | 33.48 | -2.67% | 13,270,380 |
| Jan 19, 2026 | 34.52 | 34.98 | 34.30 | 34.40 | 34.40 | -1.88% | 7,437,000 |
| Jan 16, 2026 | 35.98 | 36.26 | 34.92 | 35.06 | 35.06 | -1.30% | 9,818,635 |
| Jan 15, 2026 | 34.30 | 35.64 | 33.98 | 35.52 | 35.52 | 3.26% | 12,977,990 |
| Jan 14, 2026 | 34.58 | 34.86 | 34.06 | 34.40 | 34.40 | 0.29% | 9,413,745 |
| Jan 13, 2026 | 35.10 | 35.40 | 34.02 | 34.30 | 34.30 | -0.64% | 10,769,940 |
| Jan 12, 2026 | 34.58 | 34.64 | 33.72 | 34.52 | 34.52 | 0.64% | 11,682,340 |
| Jan 9, 2026 | 35.20 | 35.34 | 34.14 | 34.30 | 34.30 | -2.56% | 18,822,790 |
| Jan 8, 2026 | 35.92 | 35.92 | 34.88 | 35.20 | 35.20 | -2.22% | 10,595,020 |
| Jan 7, 2026 | 36.08 | 36.60 | 35.56 | 36.00 | 36.00 | -0.22% | 13,315,780 |
| Jan 6, 2026 | 35.00 | 36.38 | 34.58 | 36.08 | 36.08 | 3.86% | 20,057,740 |
| Jan 5, 2026 | 35.20 | 35.20 | 34.48 | 34.74 | 34.74 | -1.53% | 9,101,985 |
| Jan 2, 2026 | 33.62 | 35.42 | 33.62 | 35.28 | 35.28 | 4.88% | 6,553,314 |
| Dec 31, 2025 | 34.22 | 34.34 | 33.62 | 33.64 | 33.64 | -1.46% | 3,731,482 |
| Dec 30, 2025 | 33.62 | 34.44 | 33.62 | 34.14 | 34.14 | 1.55% | 7,084,291 |
| Dec 29, 2025 | 33.80 | 34.62 | 33.58 | 33.62 | 33.62 | 0.18% | 12,527,710 |
| Dec 24, 2025 | 33.80 | 33.90 | 33.34 | 33.56 | 33.56 | -0.53% | 3,532,089 |
| Dec 23, 2025 | 33.66 | 33.90 | 33.42 | 33.74 | 33.74 | 0.60% | 5,964,620 |
| Dec 22, 2025 | 33.10 | 33.66 | 33.10 | 33.54 | 33.54 | 2.01% | 5,764,375 |
| Dec 19, 2025 | 33.00 | 33.34 | 32.78 | 32.88 | 32.88 | -0.54% | 7,347,538 |
| Dec 18, 2025 | 32.80 | 33.16 | 32.60 | 33.06 | 33.06 | 0.06% | 4,693,302 |
| Dec 17, 2025 | 32.86 | 33.20 | 32.56 | 33.04 | 33.04 | 0.49% | 5,714,860 |
| Dec 16, 2025 | 33.50 | 33.62 | 32.62 | 32.88 | 32.88 | -2.26% | 8,533,410 |
| Dec 15, 2025 | 34.24 | 34.24 | 33.40 | 33.64 | 33.64 | -1.75% | 5,470,131 |
| Dec 12, 2025 | 34.14 | 34.48 | 33.64 | 34.24 | 34.24 | 0.88% | 5,961,960 |
| Dec 11, 2025 | 34.38 | 34.70 | 33.60 | 33.94 | 33.94 | -0.88% | 9,155,096 |
| Dec 10, 2025 | 33.80 | 34.24 | 33.38 | 34.24 | 34.24 | 0.12% | 8,178,061 |
| Dec 9, 2025 | 34.26 | 34.86 | 33.96 | 34.20 | 34.20 | -0.64% | 5,969,562 |
| Dec 8, 2025 | 34.80 | 35.10 | 34.24 | 34.42 | 34.42 | -1.04% | 8,010,139 |
| Dec 5, 2025 | 35.30 | 35.60 | 34.78 | 34.78 | 34.78 | -1.08% | 15,119,810 |
| Dec 4, 2025 | 34.80 | 35.38 | 34.12 | 35.16 | 35.16 | 1.27% | 11,967,730 |
| Dec 3, 2025 | 34.44 | 35.00 | 34.24 | 34.72 | 34.72 | 0.87% | 13,377,930 |
| Dec 2, 2025 | 33.80 | 34.96 | 33.62 | 34.42 | 34.42 | 1.83% | 18,071,730 |
| Dec 1, 2025 | 33.44 | 34.14 | 33.24 | 33.80 | 33.80 | 1.93% | 8,561,722 |
| Nov 28, 2025 | 33.30 | 33.48 | 33.00 | 33.16 | 33.16 | - | 4,897,960 |
| Nov 27, 2025 | 33.62 | 33.98 | 33.14 | 33.16 | 33.16 | -0.96% | 8,256,996 |
| Nov 26, 2025 | 33.08 | 33.68 | 32.70 | 33.48 | 33.48 | 2.26% | 12,873,980 |
| Nov 25, 2025 | 32.48 | 33.10 | 32.36 | 32.74 | 32.74 | 2.06% | 8,988,732 |
| Nov 24, 2025 | 31.90 | 32.22 | 31.60 | 32.08 | 32.08 | 1.45% | 18,394,060 |
| Nov 21, 2025 | 32.12 | 32.20 | 31.32 | 31.62 | 31.62 | -3.42% | 15,871,960 |
| Nov 20, 2025 | 33.58 | 33.64 | 32.30 | 32.74 | 32.74 | -0.37% | 13,421,620 |
| Nov 19, 2025 | 33.20 | 33.22 | 32.54 | 32.86 | 32.86 | -0.79% | 8,195,385 |
| Nov 18, 2025 | 33.60 | 33.70 | 32.64 | 33.12 | 33.12 | -2.59% | 16,697,940 |
| Nov 17, 2025 | 34.62 | 34.68 | 33.74 | 34.00 | 34.00 | -1.79% | 24,555,380 |
| Nov 14, 2025 | 35.12 | 35.12 | 34.40 | 34.62 | 34.62 | -1.93% | 14,369,810 |
| Nov 13, 2025 | 35.36 | 35.62 | 35.08 | 35.30 | 35.30 | 0.06% | 10,553,880 |
| Nov 12, 2025 | 35.54 | 35.68 | 34.88 | 35.28 | 35.28 | -0.40% | 8,337,523 |
| Nov 11, 2025 | 36.04 | 36.20 | 35.18 | 35.42 | 35.42 | -0.62% | 7,916,630 |
| Nov 10, 2025 | 35.28 | 35.78 | 34.50 | 35.64 | 35.64 | 1.37% | 9,237,230 |
| Nov 7, 2025 | 35.40 | 35.60 | 35.00 | 35.16 | 35.16 | -1.40% | 11,243,940 |
| Nov 6, 2025 | 35.20 | 35.84 | 34.96 | 35.66 | 35.66 | 1.89% | 10,793,070 |
| Nov 5, 2025 | 34.02 | 35.06 | 33.82 | 35.00 | 35.00 | -0.57% | 12,478,730 |
| Nov 4, 2025 | 35.88 | 36.30 | 35.02 | 35.20 | 35.20 | -2.33% | 13,269,140 |
| Nov 3, 2025 | 37.04 | 37.04 | 35.50 | 36.04 | 36.04 | -1.37% | 15,606,260 |
| Oct 31, 2025 | 36.80 | 37.54 | 35.78 | 36.54 | 36.54 | -2.35% | 26,116,290 |
| Oct 30, 2025 | 39.00 | 39.08 | 36.90 | 37.42 | 37.42 | -2.65% | 32,782,770 |
| Oct 28, 2025 | 39.64 | 39.64 | 38.32 | 38.44 | 38.44 | -2.04% | 13,479,270 |
| Oct 27, 2025 | 39.10 | 39.74 | 38.74 | 39.24 | 39.24 | 2.45% | 18,024,950 |
| Oct 24, 2025 | 38.00 | 38.76 | 37.64 | 38.30 | 38.30 | 1.97% | 20,884,620 |
| Oct 23, 2025 | 38.50 | 38.50 | 36.80 | 37.56 | 37.56 | -2.44% | 25,278,520 |
| Oct 22, 2025 | 39.92 | 39.98 | 38.18 | 38.50 | 38.50 | -4.28% | 20,662,570 |
| Oct 21, 2025 | 39.48 | 41.04 | 39.38 | 40.22 | 40.22 | 3.77% | 27,174,740 |
| Oct 20, 2025 | 38.90 | 39.10 | 38.08 | 38.76 | 38.76 | 2.70% | 17,368,990 |
| Oct 17, 2025 | 41.20 | 41.22 | 37.36 | 37.74 | 37.74 | -8.13% | 40,031,310 |
| Oct 16, 2025 | 39.48 | 42.06 | 39.02 | 41.08 | 41.08 | 5.01% | 45,718,840 |
| Oct 15, 2025 | 39.38 | 39.72 | 38.64 | 39.12 | 39.12 | 1.35% | 21,112,160 |
| Oct 14, 2025 | 40.12 | 41.16 | 38.36 | 38.60 | 38.60 | -3.64% | 27,774,340 |
| Oct 13, 2025 | 40.00 | 40.48 | 38.26 | 40.06 | 40.06 | -3.28% | 46,364,550 |