BYD Company Limited (HKG:1211)
Hong Kong
· Delayed Price · Currency is HKD 96.60
-1.45 (-1.48%)
Mar 10, 2026, 2:25 PM HKT
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 98.85 | 98.90 | 96.20 | 96.60 | - | -1.48% | 10,055,780 |
| Mar 9, 2026 | 90.40 | 98.30 | 90.40 | 98.05 | 98.05 | 3.54% | 54,953,390 |
| Mar 6, 2026 | 93.00 | 94.70 | 91.20 | 94.70 | 94.70 | 2.27% | 59,157,310 |
| Mar 5, 2026 | 96.50 | 97.20 | 90.90 | 92.60 | 92.60 | -2.58% | 37,866,090 |
| Mar 4, 2026 | 94.55 | 95.70 | 92.70 | 95.05 | 95.05 | -1.20% | 39,344,350 |
| Mar 3, 2026 | 100.00 | 100.70 | 95.40 | 96.20 | 96.20 | -2.93% | 36,339,810 |
| Mar 2, 2026 | 93.00 | 99.90 | 92.10 | 99.10 | 99.10 | 4.37% | 51,441,320 |
| Feb 27, 2026 | 94.90 | 95.70 | 93.60 | 94.95 | 94.95 | - | 21,042,110 |
| Feb 26, 2026 | 99.65 | 99.65 | 94.75 | 94.95 | 94.95 | -3.85% | 20,402,440 |
| Feb 25, 2026 | 99.35 | 101.10 | 98.25 | 98.75 | 98.75 | -0.60% | 19,338,320 |
| Feb 24, 2026 | 99.05 | 99.60 | 97.40 | 99.35 | 99.35 | -0.75% | 18,072,460 |
| Feb 23, 2026 | 96.25 | 100.40 | 96.25 | 100.10 | 100.10 | 4.87% | 23,088,410 |
| Feb 20, 2026 | 97.65 | 98.00 | 95.30 | 95.45 | 95.45 | -2.40% | 14,041,710 |
| Feb 16, 2026 | 97.00 | 97.90 | 95.65 | 97.80 | 97.80 | 0.05% | 8,734,638 |
| Feb 13, 2026 | 96.45 | 98.70 | 96.35 | 97.75 | 97.75 | -0.81% | 13,394,550 |
| Feb 12, 2026 | 100.00 | 100.00 | 98.35 | 98.55 | 98.55 | -0.61% | 14,838,300 |
| Feb 11, 2026 | 97.00 | 100.40 | 96.05 | 99.15 | 99.15 | 3.50% | 25,412,400 |
| Feb 10, 2026 | 94.60 | 97.30 | 94.15 | 95.80 | 95.80 | 2.41% | 24,228,240 |
| Feb 9, 2026 | 93.90 | 94.45 | 93.35 | 93.55 | 93.55 | 1.35% | 15,298,970 |
| Feb 6, 2026 | 89.80 | 94.15 | 89.80 | 92.30 | 92.30 | 1.15% | 28,762,250 |
| Feb 5, 2026 | 89.20 | 92.75 | 88.85 | 91.25 | 91.25 | 1.39% | 31,958,130 |
| Feb 4, 2026 | 88.90 | 91.55 | 88.50 | 90.00 | 90.00 | - | 26,973,980 |
| Feb 3, 2026 | 91.10 | 91.70 | 88.90 | 90.00 | 90.00 | -1.10% | 35,262,550 |
| Feb 2, 2026 | 96.45 | 96.45 | 89.40 | 91.00 | 91.00 | -6.91% | 64,818,390 |
| Jan 30, 2026 | 101.80 | 101.80 | 97.40 | 97.75 | 97.75 | -3.98% | 28,686,460 |
| Jan 29, 2026 | 103.00 | 103.00 | 100.60 | 101.80 | 101.80 | -0.97% | 35,342,440 |
| Jan 28, 2026 | 99.35 | 102.90 | 97.35 | 102.80 | 102.80 | 4.58% | 38,370,520 |
| Jan 27, 2026 | 99.50 | 99.50 | 98.10 | 98.30 | 98.30 | -0.20% | 18,089,980 |
| Jan 26, 2026 | 99.90 | 99.90 | 97.60 | 98.50 | 98.50 | -1.10% | 14,820,330 |
| Jan 23, 2026 | 100.00 | 100.20 | 98.55 | 99.60 | 99.60 | -0.15% | 13,763,080 |
| Jan 22, 2026 | 99.50 | 100.20 | 98.35 | 99.75 | 99.75 | 0.71% | 18,458,280 |
| Jan 21, 2026 | 96.85 | 99.55 | 96.50 | 99.05 | 99.05 | 2.11% | 19,217,520 |
| Jan 20, 2026 | 100.80 | 101.00 | 97.00 | 97.00 | 97.00 | -3.67% | 25,116,280 |
| Jan 19, 2026 | 100.50 | 101.80 | 99.40 | 100.70 | 100.70 | 1.51% | 17,793,970 |
| Jan 16, 2026 | 101.00 | 101.60 | 98.95 | 99.20 | 99.20 | 0.10% | 20,613,930 |
| Jan 15, 2026 | 98.00 | 100.10 | 97.60 | 99.10 | 99.10 | 1.54% | 22,153,310 |
| Jan 14, 2026 | 98.00 | 99.40 | 96.95 | 97.60 | 97.60 | 0.36% | 20,475,880 |
| Jan 13, 2026 | 98.60 | 100.30 | 96.70 | 97.25 | 97.25 | 1.62% | 39,644,110 |
| Jan 12, 2026 | 96.20 | 96.20 | 94.00 | 95.70 | 95.70 | 1.22% | 15,335,540 |
| Jan 9, 2026 | 94.50 | 95.75 | 94.40 | 94.55 | 94.55 | -0.11% | 13,612,860 |
| Jan 8, 2026 | 95.30 | 95.30 | 93.80 | 94.65 | 94.65 | -0.68% | 16,012,270 |
| Jan 7, 2026 | 99.20 | 99.75 | 94.75 | 95.30 | 95.30 | -3.93% | 38,683,970 |
| Jan 6, 2026 | 97.50 | 99.60 | 96.30 | 99.20 | 99.20 | 3.55% | 31,538,950 |
| Jan 5, 2026 | 98.30 | 98.30 | 95.80 | 95.80 | 95.80 | -2.99% | 24,938,190 |
| Jan 2, 2026 | 96.00 | 99.15 | 94.15 | 98.75 | 98.75 | 3.57% | 16,921,910 |
| Dec 31, 2025 | 97.60 | 98.35 | 94.85 | 95.35 | 95.35 | -2.31% | 14,425,430 |
| Dec 30, 2025 | 97.35 | 98.45 | 96.95 | 97.60 | 97.60 | 0.51% | 14,917,040 |
| Dec 29, 2025 | 96.90 | 99.80 | 96.85 | 97.10 | 97.10 | 3.74% | 32,251,680 |
| Dec 24, 2025 | 92.50 | 94.25 | 92.50 | 93.60 | 93.60 | 0.54% | 10,027,950 |
| Dec 23, 2025 | 94.40 | 94.55 | 92.90 | 93.10 | 93.10 | -0.69% | 15,259,380 |
| Dec 22, 2025 | 93.70 | 94.75 | 93.30 | 93.75 | 93.75 | 0.05% | 14,215,700 |
| Dec 19, 2025 | 94.30 | 94.45 | 93.25 | 93.70 | 93.70 | -0.21% | 20,108,020 |
| Dec 18, 2025 | 93.80 | 94.00 | 92.60 | 93.90 | 93.90 | -1.42% | 18,780,010 |
| Dec 17, 2025 | 94.10 | 95.90 | 92.95 | 95.25 | 95.25 | 0.74% | 20,502,260 |
| Dec 16, 2025 | 95.50 | 96.25 | 93.80 | 94.55 | 94.55 | -1.51% | 21,298,070 |
| Dec 15, 2025 | 97.00 | 98.40 | 95.85 | 96.00 | 96.00 | -2.54% | 17,746,100 |
| Dec 12, 2025 | 97.35 | 98.90 | 97.20 | 98.50 | 98.50 | 1.18% | 16,769,660 |
| Dec 11, 2025 | 98.40 | 98.75 | 96.70 | 97.35 | 97.35 | -0.41% | 12,068,560 |
| Dec 10, 2025 | 97.05 | 98.10 | 96.65 | 97.75 | 97.75 | -0.26% | 13,911,960 |
| Dec 9, 2025 | 99.30 | 99.70 | 97.65 | 98.00 | 98.00 | -1.31% | 13,406,530 |
| Dec 8, 2025 | 99.15 | 100.30 | 98.70 | 99.30 | 99.30 | 0.15% | 17,797,860 |
| Dec 5, 2025 | 98.00 | 100.20 | 97.25 | 99.15 | 99.15 | 0.76% | 22,415,770 |
| Dec 4, 2025 | 97.95 | 98.65 | 96.85 | 98.40 | 98.40 | 0.25% | 15,838,800 |
| Dec 3, 2025 | 100.10 | 100.10 | 97.75 | 98.15 | 98.15 | -1.95% | 15,719,550 |
| Dec 2, 2025 | 99.05 | 101.90 | 98.65 | 100.10 | 100.10 | 2.19% | 26,253,540 |
| Dec 1, 2025 | 97.95 | 99.20 | 97.35 | 97.95 | 97.95 | 0.46% | 11,324,620 |
| Nov 28, 2025 | 97.55 | 98.05 | 96.90 | 97.50 | 97.50 | 0.52% | 11,623,820 |
| Nov 27, 2025 | 97.55 | 98.10 | 96.65 | 97.00 | 97.00 | -1.37% | 17,635,470 |
| Nov 26, 2025 | 97.95 | 99.10 | 97.05 | 98.35 | 98.35 | 2.72% | 28,008,970 |
| Nov 25, 2025 | 96.15 | 97.20 | 95.10 | 95.75 | 95.75 | 0.95% | 21,541,900 |
| Nov 24, 2025 | 94.15 | 96.45 | 94.10 | 94.85 | 94.85 | 2.26% | 34,012,160 |
| Nov 21, 2025 | 93.20 | 94.25 | 92.15 | 92.75 | 92.75 | -2.57% | 31,822,050 |
| Nov 20, 2025 | 96.05 | 96.80 | 93.95 | 95.20 | 95.20 | -0.88% | 29,523,100 |
| Nov 19, 2025 | 96.20 | 97.15 | 95.00 | 96.05 | 96.05 | -0.88% | 24,745,430 |
| Nov 18, 2025 | 99.50 | 99.70 | 96.20 | 96.90 | 96.90 | -3.77% | 30,954,340 |
| Nov 17, 2025 | 99.70 | 101.20 | 99.65 | 100.70 | 100.70 | 0.10% | 16,202,040 |
| Nov 14, 2025 | 100.80 | 102.70 | 100.50 | 100.60 | 100.60 | -2.14% | 14,847,600 |
| Nov 13, 2025 | 99.50 | 103.20 | 99.20 | 102.80 | 102.80 | 2.29% | 21,563,420 |
| Nov 12, 2025 | 101.30 | 101.30 | 99.50 | 100.50 | 100.50 | -0.79% | 16,213,080 |
| Nov 11, 2025 | 102.90 | 103.30 | 100.60 | 101.30 | 101.30 | -0.49% | 14,575,190 |
| Nov 10, 2025 | 97.90 | 102.90 | 97.90 | 101.80 | 101.80 | 3.98% | 33,899,730 |
| Nov 7, 2025 | 97.30 | 98.75 | 96.90 | 97.90 | 97.90 | 0.26% | 20,328,710 |
| Nov 6, 2025 | 94.65 | 97.80 | 94.15 | 97.65 | 97.65 | 2.36% | 31,445,840 |
| Nov 5, 2025 | 95.50 | 95.75 | 94.00 | 95.40 | 95.40 | -1.75% | 38,301,890 |
| Nov 4, 2025 | 98.70 | 100.00 | 97.00 | 97.10 | 97.10 | -2.02% | 32,962,950 |
| Nov 3, 2025 | 100.60 | 101.00 | 97.65 | 99.10 | 99.10 | -1.49% | 29,742,970 |
| Oct 31, 2025 | 100.50 | 101.50 | 97.50 | 100.60 | 100.60 | -3.45% | 54,690,810 |
| Oct 30, 2025 | 104.00 | 106.30 | 103.40 | 104.20 | 104.20 | -0.57% | 24,683,840 |
| Oct 28, 2025 | 106.30 | 106.40 | 104.10 | 104.80 | 104.80 | -0.85% | 13,071,690 |
| Oct 27, 2025 | 105.00 | 106.60 | 104.60 | 105.70 | 105.70 | 1.63% | 17,781,270 |
| Oct 24, 2025 | 104.60 | 105.20 | 103.40 | 104.00 | 104.00 | 0.10% | 14,611,590 |
| Oct 23, 2025 | 102.30 | 104.40 | 101.00 | 103.90 | 103.90 | 0.97% | 15,715,170 |
| Oct 22, 2025 | 103.50 | 103.90 | 101.80 | 102.90 | 102.90 | -0.96% | 20,530,300 |
| Oct 21, 2025 | 106.00 | 106.70 | 103.70 | 103.90 | 103.90 | -0.86% | 23,229,700 |
| Oct 20, 2025 | 106.60 | 106.70 | 104.00 | 104.80 | 104.80 | 1.55% | 15,864,020 |
| Oct 17, 2025 | 107.60 | 108.40 | 102.80 | 103.20 | 103.20 | -4.09% | 32,302,380 |
| Oct 16, 2025 | 108.00 | 109.60 | 106.20 | 107.60 | 107.60 | -0.92% | 17,529,370 |
| Oct 15, 2025 | 107.20 | 109.10 | 106.80 | 108.60 | 108.60 | 3.04% | 25,142,370 |
| Oct 14, 2025 | 106.70 | 110.50 | 105.20 | 105.40 | 105.40 | -0.85% | 37,393,370 |
| Oct 13, 2025 | 106.20 | 106.80 | 102.80 | 106.30 | 106.30 | -1.76% | 45,554,780 |