BYD Electronic (International) Company Limited (HKG:0285)
Hong Kong
· Delayed Price · Currency is HKD 34.78
-0.38 (-1.08%)
At close: Dec 5, 2025
HKG:0285 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 43.12 | 43.30 | 41.20 | 41.42 | 41.42 | -4.65% | 20,131,540 |
| Oct 9, 2025 | 42.24 | 44.34 | 41.52 | 43.44 | 43.44 | 2.84% | 36,520,420 |
| Oct 8, 2025 | 42.28 | 42.28 | 40.86 | 42.24 | 42.24 | -0.61% | 10,156,810 |
| Oct 6, 2025 | 42.78 | 43.22 | 42.10 | 42.50 | 42.50 | -2.03% | 5,840,603 |
| Oct 3, 2025 | 43.76 | 44.08 | 42.36 | 43.38 | 43.38 | -1.59% | 9,284,059 |
| Oct 2, 2025 | 41.34 | 44.60 | 40.92 | 44.08 | 44.08 | 6.63% | 31,271,170 |
| Sep 30, 2025 | 40.02 | 41.38 | 39.84 | 41.34 | 41.34 | 3.87% | 21,393,820 |
| Sep 29, 2025 | 39.52 | 40.28 | 38.90 | 39.80 | 39.80 | 0.76% | 16,817,940 |
| Sep 26, 2025 | 41.16 | 41.38 | 39.30 | 39.50 | 39.50 | -4.87% | 29,639,950 |
| Sep 25, 2025 | 41.90 | 42.10 | 41.02 | 41.52 | 41.52 | -0.38% | 18,159,510 |
| Sep 24, 2025 | 42.00 | 42.00 | 40.50 | 41.68 | 41.68 | 0.05% | 18,203,020 |
| Sep 23, 2025 | 43.50 | 44.40 | 41.04 | 41.66 | 41.66 | -3.12% | 26,519,260 |
| Sep 22, 2025 | 42.26 | 43.62 | 41.94 | 43.00 | 43.00 | 3.61% | 33,925,450 |
| Sep 19, 2025 | 41.56 | 42.78 | 40.84 | 41.50 | 41.50 | 0.44% | 24,065,280 |
| Sep 18, 2025 | 42.12 | 42.84 | 40.44 | 41.32 | 41.32 | -1.90% | 34,604,170 |
| Sep 17, 2025 | 41.56 | 42.30 | 41.18 | 42.12 | 42.12 | 1.74% | 23,470,180 |
| Sep 16, 2025 | 41.80 | 41.80 | 40.32 | 41.40 | 41.40 | -0.10% | 21,468,880 |
| Sep 15, 2025 | 42.54 | 42.54 | 41.00 | 41.44 | 41.44 | -2.59% | 22,199,120 |
| Sep 12, 2025 | 43.00 | 43.90 | 42.30 | 42.54 | 42.54 | 0.33% | 29,491,400 |
| Sep 11, 2025 | 41.64 | 42.88 | 40.80 | 42.40 | 42.40 | 1.29% | 26,488,050 |
| Sep 10, 2025 | 42.26 | 42.92 | 41.64 | 41.86 | 41.86 | -0.62% | 21,341,010 |
| Sep 9, 2025 | 43.30 | 43.62 | 41.88 | 42.12 | 42.12 | -1.96% | 21,636,530 |
| Sep 8, 2025 | 42.60 | 43.00 | 41.00 | 42.96 | 42.96 | 1.70% | 31,531,330 |
| Sep 5, 2025 | 41.56 | 42.68 | 41.18 | 42.24 | 42.24 | 2.57% | 32,094,700 |
| Sep 4, 2025 | 41.78 | 43.22 | 40.38 | 41.18 | 41.18 | 0.19% | 40,388,460 |
| Sep 3, 2025 | 43.40 | 43.88 | 40.84 | 41.10 | 41.10 | -4.99% | 33,811,170 |
| Sep 2, 2025 | 44.12 | 46.70 | 42.86 | 43.26 | 43.26 | -1.90% | 54,803,970 |
| Sep 1, 2025 | 45.80 | 45.80 | 42.64 | 44.10 | 44.10 | 7.09% | 92,770,400 |
| Aug 29, 2025 | 38.38 | 43.20 | 37.22 | 41.18 | 41.18 | 7.30% | 101,519,300 |
| Aug 28, 2025 | 38.80 | 38.94 | 37.20 | 38.38 | 38.38 | -0.72% | 33,512,910 |
| Aug 27, 2025 | 40.00 | 40.22 | 38.58 | 38.66 | 38.66 | -3.01% | 26,852,090 |
| Aug 26, 2025 | 39.06 | 40.98 | 38.96 | 39.86 | 39.86 | 1.74% | 38,590,530 |
| Aug 25, 2025 | 40.00 | 40.28 | 38.64 | 39.18 | 39.18 | -0.81% | 30,274,100 |
| Aug 22, 2025 | 37.40 | 39.70 | 37.24 | 39.50 | 39.50 | 6.13% | 41,065,580 |
| Aug 21, 2025 | 38.26 | 38.58 | 36.82 | 37.22 | 37.22 | -2.16% | 24,258,210 |
| Aug 20, 2025 | 37.60 | 38.22 | 36.76 | 38.04 | 38.04 | 1.33% | 27,625,820 |
| Aug 19, 2025 | 39.40 | 39.60 | 37.32 | 37.54 | 37.54 | -4.67% | 36,811,050 |
| Aug 18, 2025 | 40.28 | 40.48 | 38.80 | 39.38 | 39.38 | -2.33% | 33,774,090 |
| Aug 15, 2025 | 38.38 | 40.50 | 38.10 | 40.32 | 40.32 | 3.92% | 37,116,210 |
| Aug 14, 2025 | 41.20 | 41.50 | 38.38 | 38.80 | 38.80 | -5.04% | 45,263,850 |
| Aug 13, 2025 | 39.64 | 41.50 | 39.58 | 40.86 | 40.86 | 3.08% | 36,316,390 |
| Aug 12, 2025 | 38.68 | 41.52 | 38.22 | 39.64 | 39.64 | 2.48% | 56,317,780 |
| Aug 11, 2025 | 36.90 | 39.04 | 36.66 | 38.68 | 38.68 | 6.15% | 41,296,220 |
| Aug 8, 2025 | 36.96 | 37.40 | 36.08 | 36.44 | 36.44 | -1.46% | 18,320,870 |
| Aug 7, 2025 | 37.80 | 38.16 | 36.06 | 36.98 | 36.98 | -2.17% | 31,589,070 |
| Aug 6, 2025 | 35.42 | 38.98 | 35.38 | 37.80 | 37.80 | 6.72% | 89,904,430 |
| Aug 5, 2025 | 32.98 | 35.86 | 32.98 | 35.42 | 35.42 | 7.73% | 43,587,100 |
| Aug 4, 2025 | 32.30 | 32.94 | 32.24 | 32.88 | 32.88 | 0.86% | 6,677,920 |
| Aug 1, 2025 | 32.70 | 33.50 | 32.50 | 32.60 | 32.60 | -0.91% | 11,553,690 |
| Jul 31, 2025 | 33.05 | 33.35 | 32.60 | 32.90 | 32.90 | -1.05% | 17,102,710 |
| Jul 30, 2025 | 34.60 | 34.60 | 33.10 | 33.25 | 33.25 | -4.45% | 28,000,610 |
| Jul 29, 2025 | 34.40 | 34.80 | 33.40 | 34.80 | 34.80 | 1.16% | 22,425,710 |
| Jul 28, 2025 | 34.40 | 34.90 | 34.00 | 34.40 | 34.40 | - | 11,843,400 |
| Jul 25, 2025 | 34.90 | 34.95 | 34.00 | 34.40 | 34.40 | -1.71% | 19,561,500 |
| Jul 24, 2025 | 33.95 | 35.40 | 33.65 | 35.00 | 35.00 | 4.01% | 33,248,550 |
| Jul 23, 2025 | 33.90 | 33.95 | 33.25 | 33.65 | 33.65 | 0.60% | 14,615,780 |
| Jul 22, 2025 | 33.55 | 33.60 | 33.15 | 33.45 | 33.45 | 0.15% | 9,174,758 |
| Jul 21, 2025 | 33.85 | 34.05 | 33.15 | 33.40 | 33.40 | -0.60% | 13,234,010 |
| Jul 18, 2025 | 33.80 | 34.05 | 33.15 | 33.60 | 33.60 | 0.30% | 10,975,240 |
| Jul 17, 2025 | 33.25 | 33.70 | 32.65 | 33.50 | 33.50 | 0.75% | 15,246,900 |
| Jul 16, 2025 | 33.75 | 33.90 | 33.20 | 33.25 | 33.25 | -1.34% | 11,700,700 |