BYD Company Limited (SGX:HYDD)
Singapore
· Delayed Price · Currency is SGD 1.750
+0.050 (2.94%)
Last updated: Apr 29, 2026, 3:57 PM SGT
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.68 | 1.76 | 1.68 | 1.76 | - | 3.53% | 115,400 |
| Apr 28, 2026 | 1.72 | 1.74 | 1.70 | 1.70 | 1.70 | -0.58% | 171,500 |
| Apr 27, 2026 | 1.70 | 1.73 | 1.68 | 1.71 | 1.71 | 3.01% | 254,900 |
| Apr 24, 2026 | 1.70 | 1.70 | 1.63 | 1.66 | 1.66 | -1.78% | 515,400 |
| Apr 23, 2026 | 1.75 | 1.79 | 1.67 | 1.69 | 1.69 | -3.43% | 296,900 |
| Apr 22, 2026 | 1.80 | 1.80 | 1.74 | 1.75 | 1.75 | -1.13% | 191,700 |
| Apr 21, 2026 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | -1.12% | 96,500 |
| Apr 20, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 58,400 |
| Apr 17, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 91,000 |
| Apr 16, 2026 | 1.78 | 1.83 | 1.77 | 1.81 | 1.81 | 2.26% | 313,500 |
| Apr 15, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | - | 161,300 |
| Apr 14, 2026 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -1.12% | 191,000 |
| Apr 13, 2026 | 1.70 | 1.81 | 1.70 | 1.79 | 1.79 | 5.92% | 1,545,300 |
| Apr 10, 2026 | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | 0.60% | 266,000 |
| Apr 9, 2026 | 1.73 | 1.73 | 1.66 | 1.68 | 1.68 | -2.33% | 900,600 |
| Apr 8, 2026 | 1.71 | 1.73 | 1.66 | 1.72 | 1.72 | 1.18% | 359,700 |
| Apr 7, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | - | 39,900 |
| Apr 6, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 57,100 |
| Apr 2, 2026 | 1.71 | 1.75 | 1.68 | 1.69 | 1.69 | -1.17% | 145,400 |
| Apr 1, 2026 | 1.76 | 1.76 | 1.67 | 1.71 | 1.71 | -2.29% | 309,900 |
| Mar 31, 2026 | 1.75 | 1.77 | 1.72 | 1.75 | 1.75 | 0.57% | 267,400 |
| Mar 30, 2026 | 1.66 | 1.76 | 1.65 | 1.74 | 1.74 | -0.57% | 375,900 |
| Mar 27, 2026 | 1.70 | 1.76 | 1.68 | 1.75 | 1.75 | 2.34% | 330,000 |
| Mar 26, 2026 | 1.74 | 1.75 | 1.69 | 1.71 | 1.71 | -1.72% | 73,300 |
| Mar 25, 2026 | 1.74 | 1.76 | 1.73 | 1.74 | 1.74 | 0.58% | 310,300 |
| Mar 24, 2026 | 1.70 | 1.74 | 1.66 | 1.73 | 1.73 | 2.37% | 420,400 |
| Mar 23, 2026 | 1.69 | 1.75 | 1.67 | 1.69 | 1.69 | - | 452,200 |
| Mar 20, 2026 | 1.71 | 1.73 | 1.69 | 1.69 | 1.69 | - | 321,700 |
| Mar 19, 2026 | 1.66 | 1.71 | 1.65 | 1.69 | 1.69 | - | 196,100 |
| Mar 18, 2026 | 1.71 | 1.72 | 1.66 | 1.69 | 1.69 | -1.17% | 144,000 |
| Mar 17, 2026 | 1.70 | 1.75 | 1.69 | 1.71 | 1.71 | 1.18% | 494,700 |
| Mar 16, 2026 | 1.59 | 1.71 | 1.58 | 1.69 | 1.69 | 6.29% | 878,800 |
| Mar 13, 2026 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | - | 75,700 |
| Mar 12, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 77,200 |
| Mar 11, 2026 | 1.58 | 1.61 | 1.58 | 1.58 | 1.58 | 0.64% | 113,000 |
| Mar 10, 2026 | 1.59 | 1.61 | 1.57 | 1.57 | 1.57 | -0.63% | 130,500 |
| Mar 9, 2026 | 1.54 | 1.60 | 1.49 | 1.58 | 1.58 | 2.60% | 761,500 |
| Mar 6, 2026 | 1.53 | 1.54 | 1.50 | 1.54 | 1.54 | 0.65% | 364,800 |
| Mar 5, 2026 | 1.56 | 1.58 | 1.50 | 1.53 | 1.53 | -1.92% | 306,200 |
| Mar 4, 2026 | 1.56 | 1.56 | 1.52 | 1.56 | 1.56 | -1.27% | 82,900 |
| Mar 3, 2026 | 1.59 | 1.62 | 1.56 | 1.58 | 1.58 | -0.63% | 94,000 |
| Mar 2, 2026 | 1.50 | 1.62 | 1.50 | 1.59 | 1.59 | 3.25% | 1,113,700 |
| Feb 27, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | -1.28% | 321,100 |
| Feb 26, 2026 | 1.59 | 1.60 | 1.54 | 1.56 | 1.56 | -2.50% | 292,100 |
| Feb 25, 2026 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | 0.63% | 252,100 |
| Feb 24, 2026 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | -0.63% | 109,200 |
| Feb 23, 2026 | 1.58 | 1.63 | 1.57 | 1.60 | 1.60 | 1.91% | 490,700 |
| Feb 20, 2026 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | -0.63% | 133,300 |
| Feb 19, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 11,000 |
| Feb 16, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 1.27% | 78,600 |
| Feb 13, 2026 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -1.26% | 122,000 |
| Feb 12, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 82,700 |
| Feb 11, 2026 | 1.55 | 1.61 | 1.54 | 1.60 | 1.60 | 3.23% | 603,800 |
| Feb 10, 2026 | 1.53 | 1.57 | 1.53 | 1.55 | 1.55 | 2.65% | 143,900 |
| Feb 9, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | 0.67% | 115,600 |
| Feb 6, 2026 | 1.48 | 1.52 | 1.47 | 1.50 | 1.50 | 0.67% | 205,000 |
| Feb 5, 2026 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | 2.05% | 192,800 |
| Feb 4, 2026 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -2.67% | 560,500 |
| Feb 3, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | - | 614,600 |
| Feb 2, 2026 | 1.60 | 1.61 | 1.46 | 1.50 | 1.50 | -6.25% | 1,433,100 |
| Jan 30, 2026 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -2.44% | 487,400 |
| Jan 29, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | - | 136,800 |
| Jan 28, 2026 | 1.61 | 1.67 | 1.59 | 1.64 | 1.64 | 1.86% | 747,500 |
| Jan 27, 2026 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -1.23% | 129,800 |
| Jan 26, 2026 | 1.64 | 1.64 | 1.59 | 1.63 | 1.63 | - | 267,500 |
| Jan 23, 2026 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | - | 78,900 |
| Jan 22, 2026 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | -0.61% | 106,900 |
| Jan 21, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.86% | 358,500 |
| Jan 20, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -2.42% | 253,100 |
| Jan 19, 2026 | 1.64 | 1.68 | 1.63 | 1.65 | 1.65 | 0.61% | 140,500 |
| Jan 16, 2026 | 1.65 | 1.68 | 1.63 | 1.64 | 1.64 | -0.61% | 187,900 |
| Jan 15, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 180,600 |
| Jan 14, 2026 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | 0.62% | 168,300 |
| Jan 13, 2026 | 1.58 | 1.66 | 1.58 | 1.61 | 1.61 | 1.90% | 944,600 |
| Jan 12, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | - | 328,800 |
| Jan 9, 2026 | 1.58 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 155,600 |
| Jan 8, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 249,200 |
| Jan 7, 2026 | 1.64 | 1.64 | 1.57 | 1.58 | 1.58 | -3.07% | 390,800 |
| Jan 6, 2026 | 1.60 | 1.64 | 1.59 | 1.63 | 1.63 | 1.87% | 186,700 |
| Jan 5, 2026 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -1.23% | 301,400 |
| Jan 2, 2026 | 1.58 | 1.63 | 1.56 | 1.62 | 1.62 | 2.53% | 278,000 |
| Dec 31, 2025 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -2.47% | 225,700 |
| Dec 30, 2025 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | - | 146,000 |
| Dec 29, 2025 | 1.60 | 1.65 | 1.58 | 1.62 | 1.62 | 3.18% | 444,800 |
| Dec 26, 2025 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 182,400 |
| Dec 24, 2025 | 1.56 | 1.56 | 1.53 | 1.56 | 1.56 | 0.65% | 44,500 |
| Dec 23, 2025 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 103,600 |
| Dec 22, 2025 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | - | 58,500 |
| Dec 19, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 109,300 |
| Dec 18, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -3.13% | 191,800 |
| Dec 17, 2025 | 1.57 | 1.60 | 1.55 | 1.60 | 1.60 | 0.63% | 144,400 |
| Dec 16, 2025 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | -0.63% | 183,000 |
| Dec 15, 2025 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -2.44% | 112,800 |
| Dec 12, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 110,400 |
| Dec 11, 2025 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -0.61% | 131,800 |
| Dec 10, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | -0.61% | 102,500 |
| Dec 9, 2025 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -0.61% | 38,400 |
| Dec 8, 2025 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | -0.60% | 44,900 |
| Dec 5, 2025 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | 1.84% | 74,100 |
| Dec 4, 2025 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 104,800 |