Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BYD Company Limited (1211.HK)

HKSE - HKSE Delayed Price. Currency in HKD
260.000+15.000 (+6.12%)
At close: 04:08PM HKT
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 2023------
Feb 01, 2023------
Jan 31, 2023------
Jan 30, 2023249.200250.600238.600239.600239.60013,329,098
Jan 27, 2023241.600248.600239.200246.200246.20010,288,429
Jan 26, 2023233.600242.400232.000240.000240.00011,945,803
Jan 20, 2023227.000232.000224.200226.400226.4006,094,738
Jan 19, 2023222.000229.000221.400226.600226.6008,230,048
Jan 18, 2023220.000225.000217.400221.600221.6006,616,555
Jan 17, 2023225.000226.000218.800221.400221.4006,095,967
Jan 16, 2023231.200231.400222.800226.800226.8008,322,738
Jan 13, 2023228.800233.200225.600230.600230.6007,324,095
Jan 12, 2023223.000236.800219.000228.400228.40018,237,408
Jan 11, 2023208.200218.800204.800217.000217.00014,085,660
Jan 10, 2023203.400208.800195.000207.200207.20013,353,508
Jan 09, 2023206.000206.000201.000201.400201.4008,181,913
Jan 06, 2023210.000210.400201.600202.400202.40012,094,839
Jan 05, 2023208.000211.400205.400207.800207.8008,512,898
Jan 04, 2023202.800203.400198.400203.000203.0006,466,994
Jan 03, 2023191.000203.000187.000201.600201.6009,741,477
Dec 30, 2022194.000195.800192.300192.600192.6003,853,610
Dec 29, 2022189.100193.900189.000191.000191.0005,444,329
Dec 28, 2022193.000195.600189.500193.000193.0007,487,545
Dec 23, 2022197.600198.400191.300194.100194.1008,290,828
Dec 22, 2022201.600203.200199.500201.600201.6006,284,770
Dec 21, 2022199.900202.200196.500198.100198.1003,627,260
Dec 20, 2022201.200202.000197.300201.600201.6004,767,448
Dec 19, 2022206.200212.000203.000204.400204.4004,278,387
Dec 16, 2022206.200211.800203.600208.000208.0006,001,583
Dec 15, 2022206.800209.000201.200206.800206.8006,726,346
Dec 14, 2022210.400212.600205.000207.800207.8008,501,814
Dec 13, 2022212.400215.800210.000210.400210.4006,225,215
Dec 12, 2022213.200215.600208.400211.200211.2007,165,256
Dec 09, 2022213.800218.200212.200215.000215.00014,050,283
Dec 08, 2022203.200214.800202.200212.800212.80012,922,691
Dec 07, 2022201.200213.400199.000200.200200.20025,535,016
Dec 06, 2022191.000202.800191.000199.700199.70011,604,670
Dec 05, 2022196.200201.000192.900196.000196.00014,025,571
Dec 02, 2022191.000193.900189.500191.400191.4007,721,333
Dec 01, 2022198.800203.200192.500193.500193.50016,705,294
Nov 30, 2022180.400191.800178.300191.500191.50013,517,396
Nov 29, 2022175.000182.900172.800182.000182.0009,285,868
Nov 28, 2022168.900173.500165.100172.800172.8006,303,806
Nov 25, 2022177.500178.800171.300172.300172.3004,893,785
Nov 24, 2022178.100178.900174.200177.300177.3003,829,797
Nov 23, 2022175.500178.200173.200175.000175.0008,116,172
Nov 22, 2022184.100184.800175.100178.200178.2006,694,696
Nov 21, 2022184.200184.500179.100184.400184.4004,722,109
Nov 18, 2022188.000190.900182.400184.600184.6007,396,766
Nov 17, 2022190.000190.000182.900187.000187.0009,645,556
Nov 16, 2022195.300197.000189.500192.000192.0007,008,263
Nov 15, 2022191.800197.000187.800195.500195.50013,440,936
Nov 14, 2022200.800201.000189.700190.500190.50011,338,586
Nov 11, 2022193.000194.700185.500193.400193.40013,075,400
Nov 10, 2022181.400183.300175.700178.000178.0009,032,381
Nov 09, 2022195.900196.900182.700187.000187.00010,057,248
Nov 08, 2022199.000200.400192.600196.100196.1006,501,362
Nov 07, 2022190.800201.200188.100198.500198.50014,759,844
Nov 04, 2022187.200205.400187.200197.000197.00019,146,512
Nov 03, 2022187.300191.200184.600187.400187.4007,228,485
Nov 02, 2022181.000191.600180.100190.900190.9009,829,149
Nov 01, 2022178.800186.000175.400183.600183.60017,256,725
Oct 31, 2022168.100179.400161.700175.700175.70015,012,282
Oct 28, 2022183.000184.000163.100165.700165.70017,701,363
Oct 27, 2022192.100193.800182.500183.800183.8009,916,958
Oct 26, 2022184.400194.200184.000187.100187.10012,556,057
Oct 25, 2022185.000186.500178.600182.900182.90013,056,668
Oct 24, 2022189.400193.400182.400185.500185.50014,692,612
Oct 21, 2022195.400199.200192.900195.400195.4004,016,849
Oct 20, 2022198.000198.000186.700194.700194.70010,954,903
Oct 19, 2022205.000205.400196.100198.400198.4007,779,561
Oct 18, 2022204.800207.000200.200205.000205.00014,898,294
Oct 17, 2022194.500196.100188.600193.000193.0006,768,457
Oct 14, 2022194.800199.500193.100194.900194.9006,729,738
Oct 13, 2022197.000199.200191.500191.500191.5005,773,197
Oct 12, 2022188.800199.500186.200195.000195.0008,018,145
Oct 11, 2022188.200193.800187.400188.900188.9006,750,999
Oct 10, 2022192.000193.600186.100189.800189.8007,024,923
Oct 07, 2022200.000201.000193.400197.500197.5006,963,309
Oct 06, 2022209.600209.600201.400205.000205.0004,256,106
Oct 05, 2022210.000211.800204.600209.800209.80010,141,061
Oct 03, 2022189.900196.500188.400192.000192.0004,379,371
Sep 30, 2022198.900198.900188.800194.400194.4008,942,352
Sep 29, 2022208.600211.000199.100200.800200.8007,172,146
Sep 28, 2022211.600212.600203.200205.000205.0007,076,064
Sep 27, 2022211.000215.400209.200214.200214.2004,768,405
Sep 26, 2022208.200217.400207.200213.400213.4004,826,288
Sep 23, 2022213.000215.600209.200210.600210.6004,002,653
Sep 22, 2022212.000215.400206.800215.000215.0005,713,337
Sep 21, 2022221.000221.000215.800217.200217.2005,062,129
Sep 20, 2022218.800224.800218.800222.000222.0006,690,692
Sep 19, 2022216.000219.800214.400215.800215.8004,258,667
Sep 16, 2022213.800218.000212.200215.200215.2004,582,009
Sep 15, 2022220.200223.000215.200217.200217.2006,186,314
Sep 14, 2022222.600224.800217.000220.000220.0006,537,806
Sep 13, 2022225.200230.000223.800228.000228.0008,124,549
Sep 09, 2022218.600222.400216.200221.600221.6005,839,749
Sep 08, 2022223.000225.000214.400216.200216.2006,114,133
Sep 07, 2022217.000227.000213.600223.000223.00010,566,257
Sep 06, 2022217.600221.000215.000220.800220.8009,505,919
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement