HKSE - Delayed Quote
HKD
BYD Company Limited (1211.HK)
68.250
-0.400
(-0.58%)
At close: 4:08:06 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
Oct 30, 2026
67.950
68.750
67.000
68.250
68.250
36,668,423
Oct 29, 2026
70.250
70.800
68.250
68.650
68.650
21,484,879
Oct 28, 2026
69.650
71.150
69.150
70.450
70.450
13,725,086
Oct 27, 2026
70.800
72.100
69.700
70.050
70.050
15,905,727
Oct 26, 2026
71.150
71.450
69.600
70.800
70.800
18,442,941
Oct 23, 2026
67.400
72.000
67.250
71.600
71.600
51,810,625
Oct 22, 2026
71.150
71.150
67.100
67.400
67.400
35,125,366
Oct 21, 2026
74.050
74.600
71.150
71.150
71.150
19,478,240
Oct 20, 2026
73.750
74.400
73.250
73.650
73.650
13,690,566
Oct 16, 2026
73.500
74.650
73.000
73.750
73.750
12,817,758
Oct 15, 2026
72.850
73.700
71.800
72.950
72.950
16,015,725
Oct 14, 2026
73.500
73.900
72.400
72.850
72.850
15,097,121
Oct 13, 2026
73.150
74.700
71.700
73.250
73.250
21,335,036
Oct 12, 2026
76.300
77.600
73.650
74.350
74.350
24,467,551
Oct 9, 2026
73.950
76.200
73.650
75.600
75.600
20,054,046
Oct 8, 2026
74.300
75.450
72.750
72.900
72.900
18,847,625
Oct 7, 2026
75.000
75.300
74.150
74.550
74.550
6,125,352
Oct 6, 2026
75.150
75.450
74.250
75.000
75.000
10,043,707
Oct 5, 2026
73.750
74.200
72.750
74.100
74.100
9,860,715
Oct 2, 2026
74.600
74.900
73.300
73.900
73.900
15,537,318
Sep 30, 2026
74.700
75.650
73.700
75.600
75.600
18,982,584
Sep 29, 2026
77.700
77.700
74.500
75.750
75.750
28,706,871
Sep 28, 2026
77.950
78.900
77.350
77.700
77.700
14,740,862
Sep 25, 2026
78.000
79.000
76.400
78.100
78.100
15,449,813
Sep 24, 2026
79.900
80.700
78.900
79.500
79.500
13,389,769
Sep 23, 2026
80.900
81.350
80.150
80.350
80.350
10,600,554
Sep 22, 2026
80.750
82.000
79.650
81.350
81.350
16,294,365
Sep 21, 2026
81.500
81.750
80.450
81.200
81.200
17,649,357
Sep 18, 2026
79.600
81.600
79.400
81.500
81.500
22,056,501
Sep 17, 2026
79.200
81.250
77.800
81.150
81.150
16,968,843
Sep 16, 2026
79.450
79.750
78.300
79.200
79.200
9,957,180
Sep 15, 2026
80.850
81.000
78.850
79.050
79.050
12,856,800
Sep 14, 2026
79.000
81.050
78.600
80.200
80.200
19,787,726
Sep 11, 2026
78.400
80.500
78.000
79.850
79.850
21,297,640
Sep 10, 2026
80.500
80.850
79.050
79.550
79.550
26,256,339
Sep 9, 2026
83.350
83.500
81.450
81.800
81.800
27,604,650
Sep 8, 2026
83.600
84.400
83.000
83.850
83.850
16,813,986
Sep 7, 2026
85.300
85.750
83.800
84.500
84.500
13,868,455
Sep 4, 2026
85.700
86.900
85.400
86.150
86.150
20,988,366
Sep 3, 2026
85.150
86.300
85.000
85.700
85.700
17,224,379
Sep 2, 2026
88.100
88.550
84.200
85.250
85.250
26,678,930
Sep 1, 2026
87.950
90.850
87.300
88.250
88.250
31,697,020
Aug 31, 2026
91.550
91.950
85.500
87.200
87.200
43,267,505
Aug 28, 2026
90.050
93.000
89.950
91.950
91.950
10,946,448
Aug 27, 2026
92.600
93.400
90.650
91.250
91.250
18,103,804
Aug 26, 2026
92.800
94.100
91.750
92.600
92.600
18,751,286
Aug 25, 2026
92.500
94.850
90.800
93.600
93.600
19,589,015
Aug 24, 2026
92.600
93.450
90.700
92.800
92.800
18,188,485
Aug 21, 2026
92.500
93.650
92.000
93.150
93.150
14,344,823
Aug 20, 2026
90.600
92.900
90.250
91.800
91.800
14,723,923
Aug 19, 2026
89.600
89.900
88.100
89.400
89.400
9,393,261
Aug 18, 2026
90.200
91.400
89.350
90.000
90.000
12,363,089
Aug 17, 2026
88.350
91.150
88.300
90.050
90.050
12,966,274
Aug 14, 2026
88.000
88.400
86.900
88.250
88.250
11,917,106
Aug 13, 2026
89.800
91.200
88.200
88.400
88.400
11,978,574
Aug 12, 2026
89.550
90.650
88.800
89.600
89.600
10,265,962
Aug 11, 2026
92.900
92.900
89.600
89.700
89.700
9,909,509
Aug 10, 2026
91.800
92.650
90.500
92.300
92.300
11,298,055
Aug 7, 2026
90.050
90.400
88.600
90.150
90.150
14,668,177
Aug 6, 2026
93.400
94.450
89.550
89.850
89.850
23,763,501
Aug 5, 2026
93.350
94.650
92.100
93.800
93.800
15,746,998
Aug 4, 2026
94.900
95.450
93.050
93.450
93.450
13,394,026
Aug 3, 2026
95.050
96.650
94.200
94.900
94.900
17,725,391
Jul 31, 2026
92.400
94.550
90.800
94.150
94.150
27,656,478
Jul 30, 2026
94.000
96.150
93.950
94.800
94.800
26,511,289
Jul 29, 2026
90.850
94.750
90.600
93.600
93.600
35,589,177
Jul 28, 2026
88.700
91.000
88.550
89.800
89.800
15,924,123
Jul 27, 2026
89.650
89.650
88.250
88.550
88.550
12,447,561
Jul 24, 2026
87.350
89.750
86.650
88.650
88.650
13,598,408
Jul 23, 2026
87.200
89.100
86.600
88.650
88.650
16,430,198
Jul 22, 2026
88.950
89.150
87.300
87.850
87.850
16,177,789
Jul 21, 2026
89.100
91.700
89.000
89.800
89.800
15,908,902
Jul 20, 2026
90.800
91.500
89.400
90.150
90.150
18,345,094
Jul 17, 2026
91.100
91.450
87.250
88.700
88.700
26,427,225
Jul 16, 2026
86.550
91.650
86.450
90.950
90.950
34,549,021
Jul 15, 2026
84.600
88.900
84.600
86.950
86.950
18,753,937
Jul 14, 2026
83.000
86.800
82.200
86.150
86.150
23,041,874
Jul 13, 2026
85.900
86.400
83.400
83.950
83.950
15,515,997
Jul 10, 2026
83.600
86.450
81.450
84.900
84.900
23,565,217
Jul 9, 2026
86.200
86.550
82.200
82.650
82.650
38,997,358
Jul 8, 2026
83.900
86.400
82.950
85.850
85.850
26,819,734
Jul 7, 2026
84.000
86.250
82.800
83.450
83.450
26,024,482
Jul 6, 2026
85.200
86.200
83.200
83.800
83.800
36,019,301
Jul 3, 2026
81.200
84.450
80.000
84.100
84.100
54,232,910
Jul 2, 2026
76.000
79.600
74.950
78.300
78.300
54,549,471
Jun 30, 2026
72.550
74.100
71.400
72.450
72.450
28,317,739
Jun 29, 2026
72.900
74.600
72.450
72.900
72.900
24,806,182
Jun 26, 2026
75.000
75.550
72.200
72.650
72.650
32,623,656
Jun 25, 2026
75.900
77.450
74.600
76.050
76.050
28,168,589
Jun 24, 2026
76.200
76.850
74.200
75.950
75.950
27,127,739
Jun 23, 2026
78.250
78.300
75.600
75.850
75.850
38,196,800
Jun 22, 2026
80.250
80.250
76.700
78.350
78.350
40,011,785
Jun 18, 2026
81.000
82.900
80.400
80.850
80.850
30,913,072
Jun 17, 2026
83.500
84.000
81.350
81.900
81.900
26,615,014
Jun 16, 2026
85.300
85.700
83.400
84.050
84.050
17,289,596
Jun 15, 2026
87.000
88.000
84.300
85.600
85.600
19,539,635
Jun 12, 2026
84.800
86.700
84.600
86.550
86.550
16,484,892
Jun 11, 2026
0.41141
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
85.800
86.800
83.650
84.950
84.950
20,844,023
Jun 10, 2026
87.050
87.500
84.250
86.600
86.189
33,622,524
Jun 9, 2026
88.950
89.750
87.850
88.400
87.980
14,797,466
Jun 8, 2026
89.000
89.000
86.850
88.050
87.632
25,945,048
Jun 5, 2026
92.000
92.500
89.600
89.700
89.274
26,150,935
Jun 4, 2026
90.050
92.450
90.050
91.800
91.364
24,773,902
Jun 3, 2026
96.700
96.700
93.050
93.250
92.807
28,148,039
Jun 2, 2026
93.600
97.150
92.900
96.750
96.290
44,730,548
Jun 1, 2026
91.300
92.750
90.350
90.750
90.319
24,241,377
May 29, 2026
92.400
93.300
89.150
91.300
90.866
50,503,512
May 28, 2026
90.700
90.800
88.800
90.300
89.871
30,571,211
May 27, 2026
93.150
93.500
90.150
90.700
90.269
32,965,656
May 26, 2026
92.500
94.800
91.500
93.650
93.205
32,533,024
May 22, 2026
90.700
92.300
90.600
91.600
91.165
18,267,233
May 21, 2026
90.800
93.200
90.300
90.550
90.120
21,982,214
May 20, 2026
93.000
93.000
90.100
90.200
89.771
34,280,540
May 19, 2026
94.300
94.600
92.450
93.900
93.454
18,431,312
May 18, 2026
95.550
95.750
92.700
93.800
93.354
29,649,808
May 15, 2026
98.000
98.400
95.800
96.450
95.992
21,951,647
May 14, 2026
100.200
100.900
97.750
98.150
97.684
20,727,459
May 13, 2026
99.600
99.800
96.250
98.150
97.684
26,642,728
May 12, 2026
101.200
102.900
99.350
99.850
99.376
16,569,346
May 11, 2026
99.750
102.000
98.050
101.700
101.217
23,621,592
May 8, 2026
100.200
102.000
99.650
99.750
99.276
16,811,780
May 7, 2026
100.200
101.800
99.500
100.700
100.222
23,883,417
May 6, 2026
101.600
102.000
98.250
98.900
98.430
35,394,788
May 5, 2026
102.200
102.600
98.650
101.000
100.520
21,462,823
May 4, 2026
104.600
104.600
102.500
103.000
102.511
15,580,519
Apr 30, 2026
108.900
109.100
102.100
102.500
102.013
36,659,301
Apr 29, 2026
104.400
108.600
104.300
108.300
107.786
45,926,082
Apr 28, 2026
106.000
107.000
103.400
103.700
103.207
21,224,859
Apr 27, 2026
102.300
106.800
101.600
106.000
105.496
36,998,469
Apr 24, 2026
103.000
103.000
99.450
101.200
100.719
29,804,277
Apr 23, 2026
107.600
107.700
102.000
103.500
103.008
32,113,437
Apr 22, 2026
109.200
109.700
106.700
107.000
106.492
16,701,938
Apr 21, 2026
111.100
111.200
108.300
109.100
108.582
16,306,241
Apr 20, 2026
112.500
112.500
109.600
110.000
109.477
16,496,771
Apr 17, 2026
113.000
113.000
110.600
111.400
110.871
19,436,216
Apr 16, 2026
108.500
113.400
108.200
113.200
112.662
37,146,188
Apr 15, 2026
110.600
111.000
107.000
107.300
106.790
20,699,945
Apr 14, 2026
110.300
110.700
107.400
109.400
108.880
28,771,589
Apr 13, 2026
105.800
111.500
105.300
110.300
109.776
50,148,879
Apr 10, 2026
102.500
106.400
102.000
105.100
104.601
31,675,993
Apr 9, 2026
106.800
106.800
101.500
101.800
101.316
29,942,626
Apr 8, 2026
103.900
106.800
101.300
106.800
106.293
44,304,546
Apr 2, 2026
104.700
106.500
101.700
103.900
103.406
25,833,489
Apr 1, 2026
106.900
107.600
101.600
104.700
104.203
41,883,096
Mar 31, 2026
106.500
108.300
105.300
105.800
105.297
27,327,199
Mar 30, 2026
101.600
108.000
101.100
105.800
105.297
54,158,463
Mar 27, 2026
105.500
107.800
103.500
106.500
105.994
35,805,023
Mar 26, 2026
106.700
107.800
102.500
102.700
102.212
23,372,656
Mar 25, 2026
109.000
109.000
105.700
106.400
105.895
31,918,636
Mar 24, 2026
104.500
107.100
100.900
107.000
106.492
46,800,832
Mar 23, 2026
104.200
108.000
101.700
102.400
101.914
71,168,848
Mar 20, 2026
103.500
106.200
102.700
103.800
103.307
38,791,788
Mar 19, 2026
101.200
104.700
100.800
103.200
102.710
26,168,510
Mar 18, 2026
105.400
105.600
101.300
102.200
101.714
22,677,647
Mar 17, 2026
105.200
107.600
103.300
104.500
104.004
44,880,576
Mar 16, 2026
96.750
104.800
95.750
104.300
103.805
56,801,892
Mar 13, 2026
97.500
98.800
96.200
96.750
96.290
16,595,333
Mar 12, 2026
98.150
98.950
96.850
98.200
97.733
24,477,866
Mar 11, 2026
97.200
99.450
96.300
98.150
97.684
27,470,658
Mar 10, 2026
98.850
98.900
95.650
96.950
96.489
29,806,454
Mar 9, 2026
90.400
98.300
90.400
98.050
97.584
54,953,394
Mar 6, 2026
93.000
94.700
91.200
94.700
94.250
59,157,310
Mar 5, 2026
96.500
97.200
90.900
92.600
92.160
37,866,097
Mar 4, 2026
94.550
95.700
92.700
95.050
94.598
39,344,356
Mar 3, 2026
100.000
100.700
95.400
96.200
95.743
36,339,812
Mar 2, 2026
93.000
99.900
92.100
99.100
98.629
51,441,329
Feb 27, 2026
94.900
95.700
93.600
94.950
94.499
21,042,119
Feb 26, 2026
99.650
99.650
94.750
94.950
94.499
20,402,444
Feb 25, 2026
99.350
101.100
98.250
98.750
98.281
19,338,320
Feb 24, 2026
99.050
99.600
97.400
99.350
98.878
18,072,462
Feb 23, 2026
96.250
100.400
96.250
100.100
99.624
23,088,416
Feb 20, 2026
97.650
98.000
95.300
95.450
94.997
14,041,718
Feb 16, 2026
97.850
97.850
97.850
97.850
97.385
-
Feb 13, 2026
96.450
98.700
96.350
97.750
97.286
13,394,550
Feb 12, 2026
100.000
100.000
98.350
98.550
98.082
14,838,306
Feb 11, 2026
97.000
100.400
96.050
99.150
98.679
25,412,402
Feb 10, 2026
94.600
97.300
94.150
95.800
95.345
24,228,243
Feb 9, 2026
93.900
94.450
93.350
93.550
93.106
15,298,976
Feb 6, 2026
89.800
94.150
89.800
92.300
91.862
28,762,257
Feb 5, 2026
89.200
92.750
88.850
91.250
90.816
31,958,133
Feb 4, 2026
88.900
91.550
88.500
90.000
89.572
26,973,989
Feb 3, 2026
91.100
91.700
88.900
90.000
89.572
35,262,554
Feb 2, 2026
96.450
96.450
89.400
91.000
90.568
64,818,398
Jan 30, 2026
101.800
101.800
97.400
97.750
97.286
28,686,462
Jan 29, 2026
103.000
103.000
100.600
101.800
101.316
35,342,444
Jan 28, 2026
99.350
102.900
97.350
102.800
102.312
38,370,529
Jan 27, 2026
99.500
99.500
98.100
98.300
97.833
18,089,989
Jan 26, 2026
99.900
99.900
97.600
98.500
98.032
14,820,339
Jan 23, 2026
100.000
100.200
98.550
99.600
99.127
13,763,088
Jan 22, 2026
99.500
100.200
98.350
99.750
99.276
18,458,280
Jan 21, 2026
96.850
99.550
96.500
99.050
98.579
19,217,521
Jan 20, 2026
100.800
101.000
97.000
97.000
96.539
25,116,282
Jan 19, 2026
100.500
101.800
99.400
100.700
100.222
17,793,976
Jan 16, 2026
101.000
101.600
98.950
99.200
98.729
20,613,930
Jan 15, 2026
98.000
100.100
97.600
99.100
98.629
22,153,310
Jan 14, 2026
98.000
99.400
96.950
97.600
97.136
20,475,885
Jan 13, 2026
98.600
100.300
96.700
97.250
96.788
39,644,118
Jan 12, 2026
96.200
96.200
94.000
95.700
95.245
15,335,541
Jan 9, 2026
94.500
95.750
94.400
94.550
94.101
13,612,861
Jan 8, 2026
95.300
95.300
93.800
94.650
94.200
16,012,272
Jan 7, 2026
99.200
99.750
94.750
95.300
94.847
38,683,971
Jan 6, 2026
97.500
99.600
96.300
99.200
98.729
31,538,952
Jan 5, 2026
98.300
98.300
95.800
95.800
95.345
24,938,193
Jan 2, 2026
96.000
99.150
94.150
98.750
98.281
16,921,910
Dec 31, 2025
95.100
95.100
95.100
95.100
94.648
-
Dec 30, 2025
97.350
98.450
96.950
97.600
97.136
14,917,046
Dec 29, 2025
96.900
99.800
96.850
97.100
96.639
32,251,687
Dec 24, 2025
93.650
93.650
93.650
93.650
93.205
-
Dec 23, 2025
94.400
94.550
92.900
93.100
92.658
15,259,388
Dec 22, 2025
93.700
94.750
93.300
93.750
93.305
14,215,706
Dec 19, 2025
94.300
94.450
93.250
93.700
93.255
20,108,026
Dec 18, 2025
93.800
94.000
92.600
93.900
93.454
18,780,011
Dec 17, 2025
94.100
95.900
92.950
95.250
94.798
20,502,267
Dec 16, 2025
95.500
96.250
93.800
94.550
94.101
21,298,070
Dec 15, 2025
97.000
98.400
95.850
96.000
95.544
17,746,101
Dec 12, 2025
97.350
98.900
97.200
98.500
98.032
16,769,669
Dec 11, 2025
98.400
98.750
96.700
97.350
96.888
12,068,567
Dec 10, 2025
97.050
98.100
96.650
97.750
97.286
13,911,962
Dec 9, 2025
99.300
99.700
97.650
98.000
97.534
13,406,537
Dec 8, 2025
99.150
100.300
98.700
99.300
98.828
17,797,860
Dec 5, 2025
98.000
100.200
97.250
99.150
98.679
22,415,777
Dec 4, 2025
97.950
98.650
96.850
98.400
97.933
15,838,809
Dec 3, 2025
100.100
100.100
97.750
98.150
97.684
15,719,557
Dec 2, 2025
99.050
101.900
98.650
100.100
99.624
26,253,546
Dec 1, 2025
97.950
99.200
97.350
97.950
97.485
11,324,620
Nov 28, 2025
97.550
98.050
96.900
97.500
97.037
11,623,825
Nov 27, 2025
97.550
98.100
96.650
97.000
96.539
17,635,475
Nov 26, 2025
97.950
99.100
97.050
98.350
97.883
28,008,979
Nov 25, 2025
96.150
97.200
95.100
95.750
95.295
21,541,905
Nov 24, 2025
94.150
96.450
94.100
94.850
94.399
34,012,168
Nov 21, 2025
93.200
94.250
92.150
92.750
92.309
31,822,058
Nov 20, 2025
96.050
96.800
93.950
95.200
94.748
29,523,103
Nov 19, 2025
96.200
97.150
95.000
96.050
95.594
24,745,435
Nov 18, 2025
99.500
99.700
96.200
96.900
96.440
30,954,342
Nov 17, 2025
99.700
101.200
99.650
100.700
100.222
16,202,047
Nov 14, 2025
100.800
102.700
100.500
100.600
100.122
14,847,608
Nov 13, 2025
99.500
103.200
99.200
102.800
102.312
21,563,429
Nov 12, 2025
101.300
101.300
99.500
100.500
100.023
16,213,089
Nov 11, 2025
102.900
103.300
100.600
101.300
100.819
14,575,190
Nov 10, 2025
97.900
102.900
97.900
101.800
101.316
33,899,737
Nov 7, 2025
97.300
98.750
96.900
97.900
97.435
20,328,719
Nov 6, 2025
94.650
97.800
94.150
97.650
97.186
31,445,844
Nov 5, 2025
95.500
95.750
94.000
95.400
94.947
38,301,893
Nov 4, 2025
98.700
100.000
97.000
97.100
96.639
32,962,950
Nov 3, 2025
100.600
101.000
97.650
99.100
98.629
29,742,978
Oct 31, 2025
100.500
101.500
97.500
100.600
100.122
54,690,818
Oct 30, 2025
104.000
106.300
103.400
104.200
103.705
24,683,843
