Skip to main content
BYD Company Limited (SGX:HYDD)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.580
0.00 (0.00%)
Last updated: Mar 10, 2026, 9:49 AM SGT

BYD Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.541.601.491.581.582.60%761,500
Mar 6, 20261.531.541.501.541.540.65%364,800
Mar 5, 20261.561.581.501.531.53-1.92%306,200
Mar 4, 20261.561.561.521.561.56-1.27%82,900
Mar 3, 20261.591.621.561.581.58-0.63%94,000
Mar 2, 20261.501.621.501.591.593.25%1,113,700
Feb 27, 20261.531.541.521.541.54-1.28%321,100
Feb 26, 20261.591.601.541.561.56-2.50%292,100
Feb 25, 20261.591.631.591.601.600.63%252,100
Feb 24, 20261.601.621.581.591.59-0.63%109,200
Feb 23, 20261.581.631.571.601.601.91%490,700
Feb 20, 20261.601.601.541.571.57-0.63%133,300
Feb 19, 20261.601.601.581.581.58-0.63%11,000
Feb 16, 20261.571.591.551.591.591.27%78,600
Feb 13, 20261.601.611.571.571.57-1.26%122,000
Feb 12, 20261.601.601.591.591.59-0.63%82,700
Feb 11, 20261.551.611.541.601.603.23%603,800
Feb 10, 20261.531.571.531.551.552.65%143,900
Feb 9, 20261.511.531.511.511.510.67%115,600
Feb 6, 20261.481.521.471.501.500.67%205,000
Feb 5, 20261.461.501.461.491.492.05%192,800
Feb 4, 20261.481.491.451.461.46-2.67%560,500
Feb 3, 20261.501.501.451.501.50-614,600
Feb 2, 20261.601.611.461.501.50-6.25%1,433,100
Jan 30, 20261.641.641.591.601.60-2.44%487,400
Jan 29, 20261.661.661.631.641.64-136,800
Jan 28, 20261.611.671.591.641.641.86%747,500
Jan 27, 20261.631.631.591.611.61-1.23%129,800
Jan 26, 20261.641.641.591.631.63-267,500
Jan 23, 20261.631.641.621.631.63-78,900
Jan 22, 20261.641.661.621.631.63-0.61%106,900
Jan 21, 20261.601.641.601.641.641.86%358,500
Jan 20, 20261.631.641.601.611.61-2.42%253,100
Jan 19, 20261.641.681.631.651.650.61%140,500
Jan 16, 20261.651.681.631.641.64-0.61%187,900
Jan 15, 20261.621.651.621.651.651.85%180,600
Jan 14, 20261.611.641.601.621.620.62%168,300
Jan 13, 20261.581.661.581.611.611.90%944,600
Jan 12, 20261.581.591.561.581.58-328,800
Jan 9, 20261.581.581.561.581.580.64%155,600
Jan 8, 20261.581.581.551.571.57-0.63%249,200
Jan 7, 20261.641.641.571.581.58-3.07%390,800
Jan 6, 20261.601.641.591.631.631.87%186,700
Jan 5, 20261.651.651.591.601.60-1.23%301,400
Jan 2, 20261.581.631.561.621.622.53%278,000
Dec 31, 20251.631.631.571.581.58-2.47%225,700
Dec 30, 20251.611.631.601.621.62-146,000
Dec 29, 20251.601.651.581.621.623.18%444,800
Dec 26, 20251.561.581.551.571.570.64%182,400
Dec 24, 20251.561.561.531.561.560.65%44,500
Dec 23, 20251.561.571.541.551.55-1.27%103,600
Dec 22, 20251.571.581.551.571.57-58,500
Dec 19, 20251.571.571.551.571.571.29%109,300
Dec 18, 20251.571.581.551.551.55-3.13%191,800
Dec 17, 20251.571.601.551.601.600.63%144,400
Dec 16, 20251.581.601.561.591.59-0.63%183,000
Dec 15, 20251.631.631.591.601.60-2.44%112,800
Dec 12, 20251.621.641.621.641.641.23%110,400
Dec 11, 20251.641.641.601.621.62-0.61%131,800
Dec 10, 20251.631.631.611.631.63-0.61%102,500
Dec 9, 20251.671.671.631.641.64-0.61%38,400
Dec 8, 20251.631.671.631.651.65-0.60%44,900
Dec 5, 20251.631.671.631.661.661.84%74,100
Dec 4, 20251.611.641.611.631.630.62%104,800
Dec 3, 20251.661.681.621.621.62-2.41%89,800
Dec 2, 20251.631.681.631.661.661.84%345,400
Dec 1, 20251.631.651.621.631.63-44,500
Nov 28, 20251.631.641.621.631.631.24%54,900
Nov 27, 20251.631.651.611.611.61-1.23%42,800
Nov 26, 20251.601.651.601.631.631.87%148,600
Nov 25, 20251.621.631.601.601.60-1.23%92,000
Nov 24, 20251.581.621.571.621.623.18%90,500
Nov 21, 20251.591.591.551.571.57-2.48%250,800
Nov 20, 20251.611.621.591.611.61-0.62%228,600
Nov 19, 20251.611.621.591.621.62-1.22%222,800
Nov 18, 20251.661.671.611.641.64-1.80%208,300
Nov 17, 20251.691.691.671.671.67-89,200
Nov 14, 20251.681.711.671.671.67-1.76%40,700
Nov 13, 20251.681.731.671.701.701.19%132,600
Nov 12, 20251.681.701.671.681.68-1.18%81,300
Nov 11, 20251.701.721.691.701.70-113,900
Nov 10, 20251.631.721.631.701.704.29%389,800
Nov 7, 20251.621.661.621.631.630.62%239,700
Nov 6, 20251.611.651.591.621.621.25%237,100
Nov 5, 20251.641.641.591.601.60-2.44%547,900
Nov 4, 20251.671.681.631.641.64-1.20%311,500
Nov 3, 20251.691.691.641.661.66-1.78%376,900
Oct 31, 20251.701.711.641.691.69-2.87%579,600
Oct 30, 20251.771.771.731.741.74-1.14%218,800
Oct 29, 20251.751.761.751.761.760.57%51,300
Oct 28, 20251.791.791.751.751.75-1.13%168,600
Oct 27, 20251.751.781.741.771.771.14%214,600
Oct 24, 20251.751.761.731.751.75-97,300
Oct 23, 20251.721.751.701.751.751.16%218,600
Oct 22, 20251.751.751.711.731.73-1.14%423,500
Oct 21, 20251.751.771.731.751.751.16%148,900
Oct 17, 20251.771.801.711.731.73-3.89%589,900
Oct 16, 20251.801.811.761.801.80-368,800
Oct 15, 20251.761.811.761.801.801.69%96,000
Oct 14, 20251.781.841.761.771.77-0.56%297,200