BYD Company Limited (HKG:1211)
Hong Kong
· Delayed Price · Currency is HKD 108.30
+4.60 (4.44%)
Apr 29, 2026, 4:08 PM HKT
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 106.00 | 107.00 | 102.00 | 102.00 | - | -1.64% | - |
| Apr 28, 2026 | 106.00 | 107.00 | 103.40 | 103.70 | 103.70 | -2.17% | 21,224,850 |
| Apr 27, 2026 | 102.30 | 106.80 | 101.60 | 106.00 | 106.00 | 4.74% | 36,998,460 |
| Apr 24, 2026 | 103.00 | 103.00 | 99.45 | 101.20 | 101.20 | -2.22% | 29,804,270 |
| Apr 23, 2026 | 107.60 | 107.70 | 102.00 | 103.50 | 103.50 | -3.27% | 32,113,430 |
| Apr 22, 2026 | 109.20 | 109.70 | 106.70 | 107.00 | 107.00 | -1.92% | 16,701,930 |
| Apr 21, 2026 | 111.10 | 111.20 | 108.30 | 109.10 | 109.10 | -0.82% | 16,306,240 |
| Apr 20, 2026 | 112.50 | 112.50 | 109.60 | 110.00 | 110.00 | -1.26% | 16,496,770 |
| Apr 17, 2026 | 113.00 | 113.00 | 110.60 | 111.40 | 111.40 | -1.59% | 19,436,210 |
| Apr 16, 2026 | 108.50 | 113.40 | 108.20 | 113.20 | 113.20 | 5.50% | 37,146,180 |
| Apr 15, 2026 | 110.60 | 111.00 | 107.00 | 107.30 | 107.30 | -1.92% | 20,699,940 |
| Apr 14, 2026 | 110.30 | 110.70 | 107.40 | 109.40 | 109.40 | -0.82% | 28,771,580 |
| Apr 13, 2026 | 105.80 | 111.50 | 105.30 | 110.30 | 110.30 | 4.95% | 50,148,870 |
| Apr 10, 2026 | 102.50 | 106.40 | 102.00 | 105.10 | 105.10 | 3.24% | 31,675,990 |
| Apr 9, 2026 | 106.80 | 106.80 | 101.50 | 101.80 | 101.80 | -4.68% | 29,942,620 |
| Apr 8, 2026 | 103.90 | 106.80 | 101.30 | 106.80 | 106.80 | 2.79% | 44,304,540 |
| Apr 2, 2026 | 104.70 | 106.50 | 101.70 | 103.90 | 103.90 | -0.76% | 25,833,480 |
| Apr 1, 2026 | 106.90 | 107.60 | 101.60 | 104.70 | 104.70 | -1.04% | 41,883,090 |
| Mar 31, 2026 | 106.50 | 108.30 | 105.30 | 105.80 | 105.80 | - | 27,327,190 |
| Mar 30, 2026 | 101.60 | 108.00 | 101.10 | 105.80 | 105.80 | -0.66% | 54,158,460 |
| Mar 27, 2026 | 105.50 | 107.80 | 103.50 | 106.50 | 106.50 | 3.70% | 35,805,020 |
| Mar 26, 2026 | 106.70 | 107.80 | 102.50 | 102.70 | 102.70 | -3.48% | 23,372,650 |
| Mar 25, 2026 | 109.00 | 109.00 | 105.70 | 106.40 | 106.40 | -0.56% | 31,918,630 |
| Mar 24, 2026 | 104.50 | 107.10 | 100.90 | 107.00 | 107.00 | 4.49% | 46,800,830 |
| Mar 23, 2026 | 104.20 | 108.00 | 101.70 | 102.40 | 102.40 | -1.35% | 71,168,840 |
| Mar 20, 2026 | 103.50 | 106.20 | 102.70 | 103.80 | 103.80 | 0.58% | 38,791,780 |
| Mar 19, 2026 | 101.20 | 104.70 | 100.80 | 103.20 | 103.20 | 0.98% | 26,168,510 |
| Mar 18, 2026 | 105.40 | 105.60 | 101.30 | 102.20 | 102.20 | -2.20% | 22,677,640 |
| Mar 17, 2026 | 105.20 | 107.60 | 103.30 | 104.50 | 104.50 | 0.19% | 44,880,570 |
| Mar 16, 2026 | 96.75 | 104.80 | 95.75 | 104.30 | 104.30 | 7.80% | 56,801,890 |
| Mar 13, 2026 | 97.50 | 98.80 | 96.20 | 96.75 | 96.75 | -1.48% | 16,595,330 |
| Mar 12, 2026 | 98.15 | 98.95 | 96.85 | 98.20 | 98.20 | 0.05% | 24,477,860 |
| Mar 11, 2026 | 97.20 | 99.45 | 96.30 | 98.15 | 98.15 | 1.24% | 27,470,650 |
| Mar 10, 2026 | 98.85 | 98.90 | 95.65 | 96.95 | 96.95 | -1.12% | 29,806,450 |
| 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 |