Advertisement
Advertisement
BYD Company Limited (1211.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 02, 2023 | - | - | - | - | - | - |
| Feb 01, 2023 | - | - | - | - | - | - |
| Jan 31, 2023 | - | - | - | - | - | - |
| Jan 30, 2023 | 249.200 | 250.600 | 238.600 | 239.600 | 239.600 | 13,329,098 |
| Jan 27, 2023 | 241.600 | 248.600 | 239.200 | 246.200 | 246.200 | 10,288,429 |
| Jan 26, 2023 | 233.600 | 242.400 | 232.000 | 240.000 | 240.000 | 11,945,803 |
| Jan 20, 2023 | 227.000 | 232.000 | 224.200 | 226.400 | 226.400 | 6,094,738 |
| Jan 19, 2023 | 222.000 | 229.000 | 221.400 | 226.600 | 226.600 | 8,230,048 |
| Jan 18, 2023 | 220.000 | 225.000 | 217.400 | 221.600 | 221.600 | 6,616,555 |
| Jan 17, 2023 | 225.000 | 226.000 | 218.800 | 221.400 | 221.400 | 6,095,967 |
| Jan 16, 2023 | 231.200 | 231.400 | 222.800 | 226.800 | 226.800 | 8,322,738 |
| Jan 13, 2023 | 228.800 | 233.200 | 225.600 | 230.600 | 230.600 | 7,324,095 |
| Jan 12, 2023 | 223.000 | 236.800 | 219.000 | 228.400 | 228.400 | 18,237,408 |
| Jan 11, 2023 | 208.200 | 218.800 | 204.800 | 217.000 | 217.000 | 14,085,660 |
| Jan 10, 2023 | 203.400 | 208.800 | 195.000 | 207.200 | 207.200 | 13,353,508 |
| Jan 09, 2023 | 206.000 | 206.000 | 201.000 | 201.400 | 201.400 | 8,181,913 |
| Jan 06, 2023 | 210.000 | 210.400 | 201.600 | 202.400 | 202.400 | 12,094,839 |
| Jan 05, 2023 | 208.000 | 211.400 | 205.400 | 207.800 | 207.800 | 8,512,898 |
| Jan 04, 2023 | 202.800 | 203.400 | 198.400 | 203.000 | 203.000 | 6,466,994 |
| Jan 03, 2023 | 191.000 | 203.000 | 187.000 | 201.600 | 201.600 | 9,741,477 |
| Dec 30, 2022 | 194.000 | 195.800 | 192.300 | 192.600 | 192.600 | 3,853,610 |
| Dec 29, 2022 | 189.100 | 193.900 | 189.000 | 191.000 | 191.000 | 5,444,329 |
| Dec 28, 2022 | 193.000 | 195.600 | 189.500 | 193.000 | 193.000 | 7,487,545 |
| Dec 23, 2022 | 197.600 | 198.400 | 191.300 | 194.100 | 194.100 | 8,290,828 |
| Dec 22, 2022 | 201.600 | 203.200 | 199.500 | 201.600 | 201.600 | 6,284,770 |
| Dec 21, 2022 | 199.900 | 202.200 | 196.500 | 198.100 | 198.100 | 3,627,260 |
| Dec 20, 2022 | 201.200 | 202.000 | 197.300 | 201.600 | 201.600 | 4,767,448 |
| Dec 19, 2022 | 206.200 | 212.000 | 203.000 | 204.400 | 204.400 | 4,278,387 |
| Dec 16, 2022 | 206.200 | 211.800 | 203.600 | 208.000 | 208.000 | 6,001,583 |
| Dec 15, 2022 | 206.800 | 209.000 | 201.200 | 206.800 | 206.800 | 6,726,346 |
| Dec 14, 2022 | 210.400 | 212.600 | 205.000 | 207.800 | 207.800 | 8,501,814 |
| Dec 13, 2022 | 212.400 | 215.800 | 210.000 | 210.400 | 210.400 | 6,225,215 |
| Dec 12, 2022 | 213.200 | 215.600 | 208.400 | 211.200 | 211.200 | 7,165,256 |
| Dec 09, 2022 | 213.800 | 218.200 | 212.200 | 215.000 | 215.000 | 14,050,283 |
| Dec 08, 2022 | 203.200 | 214.800 | 202.200 | 212.800 | 212.800 | 12,922,691 |
| Dec 07, 2022 | 201.200 | 213.400 | 199.000 | 200.200 | 200.200 | 25,535,016 |
| Dec 06, 2022 | 191.000 | 202.800 | 191.000 | 199.700 | 199.700 | 11,604,670 |
| Dec 05, 2022 | 196.200 | 201.000 | 192.900 | 196.000 | 196.000 | 14,025,571 |
| Dec 02, 2022 | 191.000 | 193.900 | 189.500 | 191.400 | 191.400 | 7,721,333 |
| Dec 01, 2022 | 198.800 | 203.200 | 192.500 | 193.500 | 193.500 | 16,705,294 |
| Nov 30, 2022 | 180.400 | 191.800 | 178.300 | 191.500 | 191.500 | 13,517,396 |
| Nov 29, 2022 | 175.000 | 182.900 | 172.800 | 182.000 | 182.000 | 9,285,868 |
| Nov 28, 2022 | 168.900 | 173.500 | 165.100 | 172.800 | 172.800 | 6,303,806 |
| Nov 25, 2022 | 177.500 | 178.800 | 171.300 | 172.300 | 172.300 | 4,893,785 |
| Nov 24, 2022 | 178.100 | 178.900 | 174.200 | 177.300 | 177.300 | 3,829,797 |
| Nov 23, 2022 | 175.500 | 178.200 | 173.200 | 175.000 | 175.000 | 8,116,172 |
| Nov 22, 2022 | 184.100 | 184.800 | 175.100 | 178.200 | 178.200 | 6,694,696 |
| Nov 21, 2022 | 184.200 | 184.500 | 179.100 | 184.400 | 184.400 | 4,722,109 |
| Nov 18, 2022 | 188.000 | 190.900 | 182.400 | 184.600 | 184.600 | 7,396,766 |
| Nov 17, 2022 | 190.000 | 190.000 | 182.900 | 187.000 | 187.000 | 9,645,556 |
| Nov 16, 2022 | 195.300 | 197.000 | 189.500 | 192.000 | 192.000 | 7,008,263 |
| Nov 15, 2022 | 191.800 | 197.000 | 187.800 | 195.500 | 195.500 | 13,440,936 |
| Nov 14, 2022 | 200.800 | 201.000 | 189.700 | 190.500 | 190.500 | 11,338,586 |
| Nov 11, 2022 | 193.000 | 194.700 | 185.500 | 193.400 | 193.400 | 13,075,400 |
| Nov 10, 2022 | 181.400 | 183.300 | 175.700 | 178.000 | 178.000 | 9,032,381 |
| Nov 09, 2022 | 195.900 | 196.900 | 182.700 | 187.000 | 187.000 | 10,057,248 |
| Nov 08, 2022 | 199.000 | 200.400 | 192.600 | 196.100 | 196.100 | 6,501,362 |
| Nov 07, 2022 | 190.800 | 201.200 | 188.100 | 198.500 | 198.500 | 14,759,844 |
| Nov 04, 2022 | 187.200 | 205.400 | 187.200 | 197.000 | 197.000 | 19,146,512 |
| Nov 03, 2022 | 187.300 | 191.200 | 184.600 | 187.400 | 187.400 | 7,228,485 |
| Nov 02, 2022 | 181.000 | 191.600 | 180.100 | 190.900 | 190.900 | 9,829,149 |
| Nov 01, 2022 | 178.800 | 186.000 | 175.400 | 183.600 | 183.600 | 17,256,725 |
| Oct 31, 2022 | 168.100 | 179.400 | 161.700 | 175.700 | 175.700 | 15,012,282 |
| Oct 28, 2022 | 183.000 | 184.000 | 163.100 | 165.700 | 165.700 | 17,701,363 |
| Oct 27, 2022 | 192.100 | 193.800 | 182.500 | 183.800 | 183.800 | 9,916,958 |
| Oct 26, 2022 | 184.400 | 194.200 | 184.000 | 187.100 | 187.100 | 12,556,057 |
| Oct 25, 2022 | 185.000 | 186.500 | 178.600 | 182.900 | 182.900 | 13,056,668 |
| Oct 24, 2022 | 189.400 | 193.400 | 182.400 | 185.500 | 185.500 | 14,692,612 |
| Oct 21, 2022 | 195.400 | 199.200 | 192.900 | 195.400 | 195.400 | 4,016,849 |
| Oct 20, 2022 | 198.000 | 198.000 | 186.700 | 194.700 | 194.700 | 10,954,903 |
| Oct 19, 2022 | 205.000 | 205.400 | 196.100 | 198.400 | 198.400 | 7,779,561 |
| Oct 18, 2022 | 204.800 | 207.000 | 200.200 | 205.000 | 205.000 | 14,898,294 |
| Oct 17, 2022 | 194.500 | 196.100 | 188.600 | 193.000 | 193.000 | 6,768,457 |
| Oct 14, 2022 | 194.800 | 199.500 | 193.100 | 194.900 | 194.900 | 6,729,738 |
| Oct 13, 2022 | 197.000 | 199.200 | 191.500 | 191.500 | 191.500 | 5,773,197 |
| Oct 12, 2022 | 188.800 | 199.500 | 186.200 | 195.000 | 195.000 | 8,018,145 |
| Oct 11, 2022 | 188.200 | 193.800 | 187.400 | 188.900 | 188.900 | 6,750,999 |
| Oct 10, 2022 | 192.000 | 193.600 | 186.100 | 189.800 | 189.800 | 7,024,923 |
| Oct 07, 2022 | 200.000 | 201.000 | 193.400 | 197.500 | 197.500 | 6,963,309 |
| Oct 06, 2022 | 209.600 | 209.600 | 201.400 | 205.000 | 205.000 | 4,256,106 |
| Oct 05, 2022 | 210.000 | 211.800 | 204.600 | 209.800 | 209.800 | 10,141,061 |
| Oct 03, 2022 | 189.900 | 196.500 | 188.400 | 192.000 | 192.000 | 4,379,371 |
| Sep 30, 2022 | 198.900 | 198.900 | 188.800 | 194.400 | 194.400 | 8,942,352 |
| Sep 29, 2022 | 208.600 | 211.000 | 199.100 | 200.800 | 200.800 | 7,172,146 |
| Sep 28, 2022 | 211.600 | 212.600 | 203.200 | 205.000 | 205.000 | 7,076,064 |
| Sep 27, 2022 | 211.000 | 215.400 | 209.200 | 214.200 | 214.200 | 4,768,405 |
| Sep 26, 2022 | 208.200 | 217.400 | 207.200 | 213.400 | 213.400 | 4,826,288 |
| Sep 23, 2022 | 213.000 | 215.600 | 209.200 | 210.600 | 210.600 | 4,002,653 |
| Sep 22, 2022 | 212.000 | 215.400 | 206.800 | 215.000 | 215.000 | 5,713,337 |
| Sep 21, 2022 | 221.000 | 221.000 | 215.800 | 217.200 | 217.200 | 5,062,129 |
| Sep 20, 2022 | 218.800 | 224.800 | 218.800 | 222.000 | 222.000 | 6,690,692 |
| Sep 19, 2022 | 216.000 | 219.800 | 214.400 | 215.800 | 215.800 | 4,258,667 |
| Sep 16, 2022 | 213.800 | 218.000 | 212.200 | 215.200 | 215.200 | 4,582,009 |
| Sep 15, 2022 | 220.200 | 223.000 | 215.200 | 217.200 | 217.200 | 6,186,314 |
| Sep 14, 2022 | 222.600 | 224.800 | 217.000 | 220.000 | 220.000 | 6,537,806 |
| Sep 13, 2022 | 225.200 | 230.000 | 223.800 | 228.000 | 228.000 | 8,124,549 |
| Sep 09, 2022 | 218.600 | 222.400 | 216.200 | 221.600 | 221.600 | 5,839,749 |
| Sep 08, 2022 | 223.000 | 225.000 | 214.400 | 216.200 | 216.200 | 6,114,133 |
| Sep 07, 2022 | 217.000 | 227.000 | 213.600 | 223.000 | 223.000 | 10,566,257 |
| Sep 06, 2022 | 217.600 | 221.000 | 215.000 | 220.800 | 220.800 | 9,505,919 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
