HKSE - Delayed Quote
HKD
BYD Electronic (International) Company Limited (0285.HK)
21.400
-0.700
(-3.17%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
21.480
22.000
21.160
21.400
21.400
8,348,021
Nov 5, 2026
21.280
22.440
21.220
22.100
22.100
10,704,600
Nov 4, 2026
20.600
21.180
20.080
21.180
21.180
10,870,828
Nov 3, 2026
21.200
21.380
20.480
20.540
20.540
10,700,264
Nov 2, 2026
21.760
21.780
20.600
21.000
21.000
15,393,863
Oct 30, 2026
22.240
22.280
21.400
21.800
21.800
11,579,378
Oct 29, 2026
22.560
22.560
22.180
22.240
22.240
3,866,723
Oct 28, 2026
21.980
22.960
21.980
22.540
22.540
6,563,619
Oct 27, 2026
22.660
23.040
21.900
21.980
21.980
6,718,033
Oct 26, 2026
22.460
22.640
22.020
22.580
22.580
7,242,913
Oct 23, 2026
21.780
22.800
21.580
22.460
22.460
10,465,391
Oct 22, 2026
22.180
22.540
21.760
21.780
21.780
10,152,977
Oct 21, 2026
22.740
22.940
22.300
22.460
22.460
6,862,368
Oct 20, 2026
21.900
22.860
21.680
22.740
22.740
9,994,027
Oct 16, 2026
22.540
22.680
22.020
22.040
22.040
6,175,096
Oct 15, 2026
22.760
22.820
22.240
22.380
22.380
5,963,570
Oct 14, 2026
22.880
23.360
22.500
22.980
22.980
6,425,922
Oct 13, 2026
22.840
23.000
22.140
22.960
22.960
7,672,417
Oct 12, 2026
23.160
23.360
22.740
22.800
22.800
6,051,035
Oct 9, 2026
22.180
23.300
22.140
23.160
23.160
10,389,158
Oct 8, 2026
23.600
23.640
22.100
22.140
22.140
11,308,357
Oct 7, 2026
23.520
23.980
23.380
23.740
23.740
2,278,034
Oct 6, 2026
22.760
23.900
22.760
23.900
23.900
5,572,990
Oct 5, 2026
22.340
22.860
22.340
22.760
22.760
2,266,803
Oct 2, 2026
22.760
23.060
22.140
22.540
22.540
4,995,832
Sep 30, 2026
23.120
23.660
22.740
22.980
22.980
9,755,830
Sep 29, 2026
22.620
23.480
22.280
23.360
23.360
12,237,526
Sep 28, 2026
22.660
23.000
22.340
22.840
22.840
7,888,932
Sep 25, 2026
22.800
22.800
22.220
22.660
22.660
2,500,521
Sep 24, 2026
22.960
23.140
22.640
22.860
22.860
3,346,753
Sep 23, 2026
23.500
23.600
22.880
22.980
22.980
8,810,282
Sep 22, 2026
23.560
24.040
23.440
23.520
23.520
4,399,819
Sep 21, 2026
23.700
23.900
23.220
23.520
23.520
3,668,598
Sep 18, 2026
23.720
24.200
23.340
23.780
23.780
8,975,252
Sep 17, 2026
23.000
23.780
22.860
23.720
23.720
7,421,561
Sep 16, 2026
22.900
23.400
22.520
23.360
23.360
5,749,618
Sep 15, 2026
23.320
23.580
22.520
22.660
22.660
8,519,182
Sep 14, 2026
23.700
23.840
23.200
23.320
23.320
8,826,567
Sep 11, 2026
23.880
24.180
23.320
23.860
23.860
6,856,879
Sep 10, 2026
24.600
24.780
23.940
24.100
24.100
9,334,568
Sep 9, 2026
25.440
25.700
24.740
24.900
24.900
9,308,802
Sep 8, 2026
26.500
26.880
25.500
25.520
25.520
12,341,096
Sep 7, 2026
25.380
27.120
25.060
26.880
26.880
19,568,717
Sep 4, 2026
25.220
25.880
25.080
25.160
25.160
7,729,618
Sep 3, 2026
25.960
26.100
24.880
25.000
25.000
9,249,342
Sep 2, 2026
26.280
26.700
25.660
25.800
25.800
15,011,054
Sep 1, 2026
26.700
27.500
26.440
26.820
26.820
19,272,626
Aug 31, 2026
24.000
27.520
23.120
27.000
27.000
64,318,946
Aug 28, 2026
23.500
24.940
23.240
24.760
24.760
22,101,341
Aug 27, 2026
23.220
23.440
22.940
23.300
23.300
4,461,042
Aug 26, 2026
23.300
23.660
23.100
23.180
23.180
8,054,007
Aug 25, 2026
23.360
23.440
22.620
23.020
23.020
6,258,663
Aug 24, 2026
23.740
23.780
22.560
23.180
23.180
14,918,196
Aug 21, 2026
23.680
24.040
23.400
23.580
23.580
6,734,133
Aug 20, 2026
23.880
24.140
23.600
23.680
23.680
6,443,050
Aug 19, 2026
24.060
24.060
23.300
23.580
23.580
6,276,046
Aug 18, 2026
24.100
24.280
23.700
24.060
24.060
5,843,070
Aug 17, 2026
23.700
24.300
23.540
24.160
24.160
4,750,680
Aug 14, 2026
23.960
24.360
23.520
23.680
23.680
6,203,005
Aug 13, 2026
23.360
24.000
23.360
23.740
23.740
10,753,776
Aug 12, 2026
23.340
23.840
22.860
23.820
23.820
11,892,641
Aug 11, 2026
24.360
24.400
23.280
23.340
23.340
9,090,809
Aug 10, 2026
24.200
24.440
23.940
24.360
24.360
5,887,760
Aug 7, 2026
23.880
24.120
23.580
23.940
23.940
8,946,391
Aug 6, 2026
24.220
24.440
23.840
23.980
23.980
4,739,260
Aug 5, 2026
24.500
24.960
24.340
24.640
24.640
9,843,222
Aug 4, 2026
24.240
24.740
24.000
24.440
24.440
6,939,641
Aug 3, 2026
23.560
24.460
23.440
24.240
24.240
10,926,672
Jul 31, 2026
24.100
24.320
23.080
23.480
23.480
19,914,523
Jul 30, 2026
24.640
24.880
23.820
24.020
24.020
10,462,390
Jul 29, 2026
23.380
24.660
23.240
24.600
24.600
11,150,786
Jul 28, 2026
23.580
23.840
22.840
23.180
23.180
6,055,983
Jul 27, 2026
23.320
23.660
23.200
23.540
23.540
6,171,578
Jul 24, 2026
23.700
23.960
23.100
23.300
23.300
7,945,394
Jul 23, 2026
23.700
24.300
23.140
24.060
24.060
8,245,877
Jul 22, 2026
23.500
23.940
23.140
23.500
23.500
9,945,126
Jul 21, 2026
24.160
25.420
23.480
23.800
23.800
24,738,562
Jul 20, 2026
24.480
24.680
23.620
24.140
24.140
15,039,068
Jul 17, 2026
24.360
25.260
23.400
23.980
23.980
35,022,465
Jul 16, 2026
23.260
24.180
23.180
23.460
23.460
11,999,400
Jul 15, 2026
23.180
24.060
23.100
23.200
23.200
16,176,871
Jul 14, 2026
21.460
23.420
21.120
23.240
23.240
21,987,716
Jul 13, 2026
21.920
21.980
21.120
21.460
21.460
9,891,804
Jul 10, 2026
21.760
22.460
21.520
21.760
21.760
8,675,640
Jul 9, 2026
21.360
21.760
21.120
21.560
21.560
10,161,108
Jul 8, 2026
20.340
21.600
20.340
21.360
21.360
17,619,201
Jul 7, 2026
21.240
21.340
20.100
20.300
20.300
18,381,399
Jul 6, 2026
22.520
22.520
21.220
21.340
21.340
11,262,857
Jul 3, 2026
21.400
22.380
21.400
22.260
22.260
12,469,970
Jul 2, 2026
21.180
21.880
20.920
21.280
21.280
11,272,582
Jun 30, 2026
21.180
21.220
20.720
20.920
20.920
9,315,711
Jun 29, 2026
21.300
21.480
20.680
21.180
21.180
9,868,997
Jun 26, 2026
21.440
21.660
20.800
21.240
21.240
13,771,386
Jun 25, 2026
22.220
22.220
21.420
21.820
21.820
13,918,118
Jun 24, 2026
22.660
22.660
21.580
22.220
22.220
12,701,713
Jun 23, 2026
23.120
23.820
22.220
22.320
22.320
12,490,257
Jun 22, 2026
23.580
23.580
22.560
22.660
22.660
12,409,597
Jun 18, 2026
24.280
24.280
23.420
23.820
23.820
10,161,659
Jun 17, 2026
24.440
24.980
24.160
24.320
24.320
7,213,895
Jun 16, 2026
25.660
25.960
24.380
24.600
24.600
9,567,662
Jun 15, 2026
25.000
25.620
24.940
25.380
25.380
8,477,312
Jun 12, 2026
24.980
25.360
24.640
24.780
24.780
11,535,120
Jun 11, 2026
0.17928
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
25.460
25.540
24.220
24.500
24.500
13,962,458
Jun 10, 2026
26.920
26.920
25.020
25.720
25.541
19,623,784
Jun 9, 2026
26.760
27.240
26.140
26.920
26.732
16,597,474
Jun 8, 2026
27.760
27.780
26.580
27.260
27.070
17,099,300
Jun 5, 2026
29.640
29.640
28.400
28.580
28.381
13,088,523
Jun 4, 2026
29.260
30.040
28.400
29.640
29.433
13,538,064
Jun 3, 2026
30.080
30.340
28.880
29.300
29.096
13,529,785
Jun 2, 2026
29.260
30.860
29.180
29.920
29.711
24,546,297
Jun 1, 2026
29.660
29.960
29.120
29.440
29.235
13,772,619
May 29, 2026
30.500
31.160
28.700
29.180
28.977
32,264,382
May 28, 2026
29.060
29.920
27.900
29.800
29.592
22,585,440
May 27, 2026
27.940
30.540
27.840
29.060
28.857
34,558,062
May 26, 2026
26.300
28.380
25.900
28.080
27.884
17,736,950
May 22, 2026
26.200
26.740
25.960
26.300
26.117
9,761,984
May 21, 2026
26.500
26.760
26.000
26.100
25.918
5,663,609
May 20, 2026
26.620
27.200
25.940
26.080
25.898
8,526,350
May 19, 2026
26.540
26.880
25.740
26.600
26.415
8,316,171
May 18, 2026
27.300
27.300
26.140
26.540
26.355
8,368,904
May 15, 2026
28.700
28.980
27.100
27.260
27.070
10,879,995
May 14, 2026
29.200
29.280
28.260
28.760
28.560
10,298,017
May 13, 2026
28.320
28.940
27.920
28.620
28.421
7,460,762
May 12, 2026
28.840
28.960
28.200
28.320
28.123
6,045,098
May 11, 2026
28.420
28.860
28.240
28.700
28.500
7,681,178
May 8, 2026
28.000
28.780
28.000
28.520
28.321
7,094,014
May 7, 2026
27.580
28.440
27.580
28.420
28.222
14,394,762
May 6, 2026
26.960
27.520
26.720
27.440
27.249
12,376,055
May 5, 2026
26.940
27.140
26.420
27.100
26.911
5,407,703
May 4, 2026
27.000
27.460
26.640
26.940
26.752
8,365,564
Apr 30, 2026
26.420
26.880
26.120
26.460
26.276
10,650,779
Apr 29, 2026
24.520
26.680
24.200
26.600
26.415
22,680,732
Apr 28, 2026
27.220
27.500
26.220
26.240
26.057
17,513,216
Apr 27, 2026
26.940
27.900
26.600
27.680
27.487
10,239,911
Apr 24, 2026
26.740
26.960
26.220
26.940
26.752
10,914,845
Apr 23, 2026
28.180
28.180
26.440
26.860
26.673
22,700,535
Apr 22, 2026
28.220
28.300
27.900
28.180
27.984
6,591,020
Apr 21, 2026
28.200
28.400
27.700
28.280
28.083
12,423,656
Apr 20, 2026
28.340
28.680
27.840
28.040
27.845
14,432,770
Apr 17, 2026
28.360
28.880
28.060
28.300
28.103
7,751,961
Apr 16, 2026
28.320
28.640
27.900
28.560
28.361
14,149,139
Apr 15, 2026
28.420
28.480
27.980
28.000
27.805
7,149,434
Apr 14, 2026
28.640
28.780
27.680
27.840
27.646
7,869,554
Apr 13, 2026
27.960
28.340
27.680
28.160
27.964
7,006,848
Apr 10, 2026
28.120
28.560
27.780
28.100
27.904
14,803,289
Apr 9, 2026
28.480
28.720
27.980
28.120
27.924
9,558,946
Apr 8, 2026
28.040
28.740
27.680
28.740
28.540
16,195,730
Apr 2, 2026
27.640
27.900
26.880
27.200
27.010
10,151,269
Apr 1, 2026
28.300
28.560
27.540
27.640
27.447
16,162,288
Mar 31, 2026
28.820
28.840
27.240
27.600
27.408
30,206,565
Mar 30, 2026
29.380
30.640
27.700
29.120
28.917
30,502,372
Mar 27, 2026
30.900
31.440
30.500
30.600
30.387
9,038,228
Mar 26, 2026
31.980
32.280
30.600
31.000
30.784
8,332,919
Mar 25, 2026
31.120
32.140
31.120
32.000
31.777
9,884,623
Mar 24, 2026
30.620
31.120
29.860
30.980
30.764
8,023,012
Mar 23, 2026
30.180
31.660
29.620
30.400
30.188
15,263,838
Mar 20, 2026
30.520
31.880
30.520
31.020
30.804
9,086,105
Mar 19, 2026
31.140
31.860
30.600
31.120
30.903
8,502,400
Mar 18, 2026
31.500
31.860
31.180
31.320
31.102
6,848,543
Mar 17, 2026
31.320
32.260
31.060
31.300
31.082
9,552,800
Mar 16, 2026
30.200
31.220
29.900
31.100
30.883
8,219,666
Mar 13, 2026
31.280
31.440
30.060
30.180
29.970
15,455,135
Mar 12, 2026
31.500
32.680
31.280
31.760
31.539
6,416,480
Mar 11, 2026
30.900
32.300
30.900
31.800
31.578
9,501,732
Mar 10, 2026
30.680
31.120
30.500
30.900
30.685
6,601,940
Mar 9, 2026
28.820
30.380
28.320
30.220
30.009
10,609,591
Mar 6, 2026
29.300
30.380
28.900
30.020
29.811
12,393,868
Mar 5, 2026
29.980
30.220
29.200
29.400
29.195
7,695,950
Mar 4, 2026
29.300
29.700
28.420
29.140
28.937
17,589,223
Mar 3, 2026
31.560
32.100
29.580
29.720
29.513
18,693,024
Mar 2, 2026
31.800
32.020
31.100
31.560
31.340
12,829,840
Feb 27, 2026
32.080
32.340
31.720
32.260
32.035
8,621,391
Feb 26, 2026
32.840
33.060
32.240
32.300
32.075
8,308,555
Feb 25, 2026
33.020
33.160
32.660
32.840
32.611
6,525,216
Feb 24, 2026
33.020
33.180
32.480
32.860
32.631
7,592,537
Feb 23, 2026
32.680
33.780
32.680
33.380
33.147
6,689,029
Feb 20, 2026
32.680
32.740
31.940
32.380
32.154
4,201,128
Feb 16, 2026
32.620
32.620
32.620
32.620
32.393
-
Feb 13, 2026
32.500
32.960
32.140
32.780
32.552
6,097,037
Feb 12, 2026
33.400
33.560
32.520
32.780
32.552
9,691,046
Feb 11, 2026
33.180
33.840
33.100
33.380
33.147
6,648,930
Feb 10, 2026
33.760
34.240
33.160
33.180
32.949
7,269,478
Feb 9, 2026
34.400
34.520
33.740
33.760
33.525
5,789,649
Feb 6, 2026
33.000
34.100
32.800
33.920
33.684
12,438,980
Feb 5, 2026
32.740
33.580
32.360
33.520
33.286
11,811,316
Feb 4, 2026
32.700
33.200
32.360
32.840
32.611
7,446,864
Feb 3, 2026
32.680
32.800
31.820
32.680
32.452
8,382,163
Feb 2, 2026
33.280
33.340
31.840
32.420
32.194
16,720,484
Jan 30, 2026
34.080
34.660
33.240
33.400
33.167
12,432,272
Jan 29, 2026
34.420
34.760
34.220
34.420
34.180
8,269,106
Jan 28, 2026
34.160
34.840
34.160
34.680
34.438
10,060,986
Jan 27, 2026
33.780
34.260
33.500
34.160
33.922
6,977,151
Jan 26, 2026
34.380
34.400
33.520
33.780
33.545
8,703,237
Jan 23, 2026
34.580
34.580
34.020
34.400
34.160
6,899,982
Jan 22, 2026
34.520
34.720
33.500
34.300
34.061
7,554,126
Jan 21, 2026
33.420
34.540
32.980
34.300
34.061
8,936,981
Jan 20, 2026
34.400
34.680
33.340
33.480
33.247
13,270,389
Jan 19, 2026
34.520
34.980
34.300
34.400
34.160
7,437,000
Jan 16, 2026
35.980
36.260
34.920
35.060
34.816
9,818,635
Jan 15, 2026
34.300
35.640
33.980
35.520
35.272
12,977,992
Jan 14, 2026
34.580
34.860
34.060
34.400
34.160
9,413,745
Jan 13, 2026
35.100
35.400
34.020
34.300
34.061
10,769,949
Jan 12, 2026
34.580
34.640
33.720
34.520
34.279
11,682,346
Jan 9, 2026
35.200
35.340
34.140
34.300
34.061
18,822,797
Jan 8, 2026
35.920
35.920
34.880
35.200
34.955
10,595,025
Jan 7, 2026
36.080
36.600
35.560
36.000
35.749
13,315,789
Jan 6, 2026
35.000
36.380
34.580
36.080
35.829
20,057,748
Jan 5, 2026
35.200
35.200
34.480
34.740
34.498
9,101,985
Jan 2, 2026
33.620
35.420
33.620
35.280
35.034
6,553,314
Dec 31, 2025
33.640
33.640
33.640
33.640
33.406
-
Dec 30, 2025
33.620
34.440
33.620
34.140
33.902
7,084,291
Dec 29, 2025
33.800
34.620
33.580
33.620
33.386
12,527,719
Dec 24, 2025
33.420
33.420
33.420
33.420
33.187
-
Dec 23, 2025
33.660
33.900
33.420
33.740
33.505
5,964,620
Dec 22, 2025
33.100
33.660
33.100
33.540
33.306
5,764,375
Dec 19, 2025
33.000
33.340
32.780
32.880
32.651
7,347,538
Dec 18, 2025
32.800
33.160
32.600
33.060
32.830
4,693,302
Dec 17, 2025
32.860
33.200
32.560
33.040
32.810
5,714,860
Dec 16, 2025
33.500
33.620
32.620
32.880
32.651
8,533,410
Dec 15, 2025
34.240
34.240
33.400
33.640
33.406
5,470,131
Dec 12, 2025
34.140
34.480
33.640
34.240
34.001
5,961,960
Dec 11, 2025
34.380
34.700
33.600
33.940
33.703
9,155,096
Dec 10, 2025
33.800
34.240
33.380
34.240
34.001
8,178,061
Dec 9, 2025
34.260
34.860
33.960
34.200
33.962
5,969,562
Dec 8, 2025
34.800
35.100
34.240
34.420
34.180
8,010,139
Dec 5, 2025
35.300
35.600
34.780
34.780
34.538
15,119,810
Dec 4, 2025
34.800
35.380
34.120
35.160
34.915
11,967,736
Dec 3, 2025
34.440
35.000
34.240
34.720
34.478
13,377,930
Dec 2, 2025
33.800
34.960
33.620
34.420
34.180
18,071,730
Dec 1, 2025
33.440
34.140
33.240
33.800
33.564
8,561,722
Nov 28, 2025
33.300
33.480
33.000
33.160
32.929
4,897,960
Nov 27, 2025
33.620
33.980
33.140
33.160
32.929
8,256,996
Nov 26, 2025
33.080
33.680
32.700
33.480
33.247
12,873,982
Nov 25, 2025
32.480
33.100
32.360
32.740
32.512
8,988,732
Nov 24, 2025
31.900
32.220
31.600
32.080
31.856
18,394,060
Nov 21, 2025
32.120
32.200
31.320
31.620
31.400
15,871,961
Nov 20, 2025
33.580
33.640
32.300
32.740
32.512
13,421,629
Nov 19, 2025
33.200
33.220
32.540
32.860
32.631
8,195,385
Nov 18, 2025
33.600
33.700
32.640
33.120
32.889
16,697,944
Nov 17, 2025
34.620
34.680
33.740
34.000
33.763
24,555,381
Nov 14, 2025
35.120
35.120
34.400
34.620
34.379
14,369,819
Nov 13, 2025
35.360
35.620
35.080
35.300
35.054
10,553,885
Nov 12, 2025
35.540
35.680
34.880
35.280
35.034
8,337,523
Nov 11, 2025
36.040
36.200
35.180
35.420
35.173
7,916,630
Nov 10, 2025
35.280
35.780
34.500
35.640
35.392
9,237,230
Nov 7, 2025
35.400
35.600
35.000
35.160
34.915
11,243,943
Nov 6, 2025
35.200
35.840
34.960
35.660
35.411
10,793,079
