BYD Company Limited (HKG:1211)
Hong Kong
· Delayed Price · Currency is HKD 99.15
+0.75 (0.76%)
At close: Dec 5, 2025
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 109.70 | 110.80 | 107.90 | 108.20 | 108.20 | -1.81% | 22,941,770 |
| Oct 9, 2025 | 108.60 | 111.60 | 108.50 | 110.20 | 110.20 | 0.46% | 25,579,130 |
| Oct 8, 2025 | 108.10 | 110.60 | 107.20 | 109.70 | 109.70 | 1.48% | 21,535,230 |
| Oct 6, 2025 | 108.00 | 109.30 | 107.40 | 108.10 | 108.10 | -1.19% | 11,022,980 |
| Oct 3, 2025 | 112.20 | 113.00 | 107.70 | 109.40 | 109.40 | -3.95% | 29,734,770 |
| Oct 2, 2025 | 110.20 | 114.70 | 108.80 | 113.90 | 113.90 | 3.36% | 45,566,760 |
| Sep 30, 2025 | 106.10 | 110.50 | 106.10 | 110.20 | 110.20 | 1.47% | 38,052,950 |
| Sep 29, 2025 | 106.50 | 109.20 | 105.80 | 108.60 | 108.60 | 1.97% | 19,149,400 |
| Sep 26, 2025 | 107.60 | 110.60 | 106.20 | 106.50 | 106.50 | -1.57% | 28,467,630 |
| Sep 25, 2025 | 104.50 | 109.50 | 104.50 | 108.20 | 108.20 | 2.37% | 38,514,020 |
| Sep 24, 2025 | 105.00 | 106.10 | 104.00 | 105.70 | 105.70 | -0.56% | 25,517,450 |
| Sep 23, 2025 | 109.70 | 110.00 | 105.10 | 106.30 | 106.30 | -3.10% | 35,732,700 |
| Sep 22, 2025 | 113.50 | 113.50 | 109.10 | 109.70 | 109.70 | -3.35% | 34,820,490 |
| Sep 19, 2025 | 112.20 | 113.80 | 111.40 | 113.50 | 113.50 | 0.62% | 32,179,620 |
| Sep 18, 2025 | 112.80 | 115.40 | 111.20 | 112.80 | 112.80 | - | 37,686,070 |
| Sep 17, 2025 | 110.30 | 114.10 | 110.00 | 112.80 | 112.80 | 2.64% | 54,922,560 |
| Sep 16, 2025 | 108.30 | 110.80 | 108.30 | 109.90 | 109.90 | 1.67% | 34,109,440 |
| Sep 15, 2025 | 103.90 | 109.40 | 102.80 | 108.10 | 108.10 | 3.44% | 59,442,230 |
| Sep 12, 2025 | 105.70 | 106.50 | 104.50 | 104.50 | 104.50 | -0.67% | 32,036,840 |
| Sep 11, 2025 | 105.60 | 106.90 | 104.70 | 105.20 | 105.20 | -0.38% | 33,114,430 |
| Sep 10, 2025 | 106.80 | 107.80 | 105.20 | 105.60 | 105.60 | -0.28% | 28,735,250 |
| Sep 9, 2025 | 105.70 | 107.20 | 105.10 | 105.90 | 105.90 | 0.28% | 29,693,000 |
| Sep 8, 2025 | 104.60 | 106.40 | 104.00 | 105.60 | 105.60 | - | 51,203,810 |
| Sep 5, 2025 | 104.50 | 107.10 | 104.20 | 105.60 | 105.60 | 1.05% | 64,326,950 |
| Sep 4, 2025 | 109.80 | 110.00 | 104.30 | 104.50 | 104.50 | -3.24% | 63,818,680 |
| Sep 3, 2025 | 112.70 | 112.70 | 107.50 | 108.00 | 108.00 | -2.53% | 41,273,820 |
| Sep 2, 2025 | 108.00 | 112.20 | 107.70 | 110.80 | 110.80 | 2.21% | 56,243,600 |
| Sep 1, 2025 | 105.20 | 109.20 | 105.20 | 108.40 | 108.40 | -5.24% | 112,757,600 |
| Aug 29, 2025 | 111.40 | 117.60 | 111.20 | 114.40 | 114.40 | 2.14% | 46,979,580 |
| Aug 28, 2025 | 113.60 | 114.00 | 111.00 | 112.00 | 112.00 | -2.69% | 48,235,200 |
| Aug 27, 2025 | 119.00 | 119.30 | 114.80 | 115.10 | 115.10 | -2.13% | 30,644,690 |
| Aug 26, 2025 | 115.90 | 120.80 | 115.30 | 117.60 | 117.60 | 1.55% | 39,952,270 |
| Aug 25, 2025 | 114.80 | 116.90 | 114.40 | 115.80 | 115.80 | 1.31% | 32,985,960 |
| Aug 22, 2025 | 111.40 | 114.40 | 111.10 | 114.30 | 114.30 | 2.60% | 30,653,470 |
| Aug 21, 2025 | 113.00 | 113.30 | 110.90 | 111.40 | 111.40 | -1.76% | 28,209,940 |
| Aug 20, 2025 | 113.00 | 113.80 | 111.90 | 113.40 | 113.40 | -0.53% | 19,957,480 |
| Aug 19, 2025 | 114.20 | 115.30 | 112.80 | 114.00 | 114.00 | 0.26% | 19,568,480 |
| Aug 18, 2025 | 112.50 | 117.10 | 112.50 | 113.70 | 113.70 | 0.80% | 28,016,010 |
| Aug 15, 2025 | 111.80 | 113.00 | 110.90 | 112.80 | 112.80 | -0.88% | 26,179,720 |
| Aug 14, 2025 | 116.00 | 116.20 | 113.00 | 113.80 | 113.80 | -1.04% | 34,253,970 |
| Aug 13, 2025 | 112.70 | 115.60 | 111.80 | 115.00 | 115.00 | 3.32% | 40,414,540 |
| Aug 12, 2025 | 110.90 | 112.30 | 110.80 | 111.30 | 111.30 | -0.18% | 22,566,160 |
| Aug 11, 2025 | 111.20 | 112.70 | 109.30 | 111.50 | 111.50 | 0.27% | 28,977,720 |
| Aug 8, 2025 | 111.90 | 113.40 | 110.90 | 111.20 | 111.20 | -1.42% | 25,663,390 |
| Aug 7, 2025 | 110.50 | 113.90 | 110.50 | 112.80 | 112.80 | 1.08% | 34,817,750 |
| Aug 6, 2025 | 111.00 | 111.90 | 110.10 | 111.60 | 111.60 | -0.45% | 41,494,510 |
| Aug 5, 2025 | 111.00 | 113.80 | 111.00 | 112.10 | 112.10 | -2.10% | 68,009,880 |
| Aug 4, 2025 | 112.80 | 115.20 | 111.30 | 114.50 | 114.50 | -1.46% | 42,566,290 |
| Aug 1, 2025 | 114.10 | 117.60 | 114.10 | 116.20 | 116.20 | 0.69% | 39,028,300 |
| Jul 31, 2025 | 119.00 | 119.20 | 115.40 | 115.40 | 115.40 | -4.55% | 62,122,620 |
| Jul 30, 2025 | 122.00 | 124.40 | 120.50 | 120.90 | 120.90 | -5.77% | 76,017,820 |
| Jul 29, 2025 | 127.30 | 128.30 | 125.50 | 128.30 | 128.30 | 0.16% | 21,397,120 |
| Jul 28, 2025 | 129.60 | 129.60 | 127.70 | 128.10 | 128.10 | -1.16% | 15,043,120 |
| Jul 25, 2025 | 132.00 | 132.00 | 127.70 | 129.60 | 129.60 | -1.89% | 26,270,420 |
| Jul 24, 2025 | 133.10 | 136.30 | 131.50 | 132.10 | 132.10 | -0.97% | 27,635,340 |
| Jul 23, 2025 | 134.80 | 134.80 | 131.50 | 133.40 | 133.40 | -0.60% | 26,556,390 |
| Jul 22, 2025 | 129.00 | 134.80 | 128.20 | 134.20 | 134.20 | 5.09% | 36,660,870 |
| Jul 21, 2025 | 127.00 | 128.20 | 125.90 | 127.70 | 127.70 | 1.03% | 17,920,030 |
| Jul 18, 2025 | 125.40 | 126.40 | 124.00 | 126.40 | 126.40 | 2.10% | 21,635,630 |
| Jul 17, 2025 | 123.00 | 124.80 | 122.60 | 123.80 | 123.80 | 1.06% | 19,477,450 |
| Jul 16, 2025 | 124.00 | 125.00 | 122.30 | 122.50 | 122.50 | -0.73% | 19,614,660 |