BYD Electronic (International) Company Limited - 0285.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.8	35.16	35.16	35.38	34.12	11.97M
December 03, 2025	34.44	34.72	34.72	35	34.24	13.38M
December 02, 2025	33.8	34.42	34.42	34.96	33.62	18.07M
December 01, 2025	33.44	33.8	33.8	34.14	33.24	8.58M
November 28, 2025	33.3	33.16	33.16	33.48	33	4.57M
November 27, 2025	33.62	33.16	33.16	33.98	33.14	8.27M
November 26, 2025	33.08	33.48	33.48	33.68	32.7	12.9M
November 25, 2025	32.48	32.74	32.74	33.1	32.36	8.99M
November 24, 2025	31.9	32.08	32.08	32.22	31.6	18.39M
November 21, 2025	32.12	31.62	31.62	32.2	31.32	15.87M
November 20, 2025	33.58	32.74	32.74	33.64	32.3	13.42M
November 19, 2025	33.2	32.86	32.86	33.22	32.54	8.2M
November 18, 2025	33.6	33.12	33.12	33.7	32.64	16.7M
November 17, 2025	34.62	34	34	34.68	33.74	24.59M
November 14, 2025	35.12	34.62	34.62	35.12	34.4	14.37M
November 13, 2025	35.36	35.3	35.3	35.62	35.08	10.56M
November 12, 2025	35.54	35.28	35.28	35.68	34.88	8.34M
November 11, 2025	36.04	35.42	35.42	36.2	35.18	7.92M
November 10, 2025	35.28	35.64	35.64	35.78	34.5	9.24M
November 07, 2025	35.4	35.16	35.16	35.6	35	11.25M
November 06, 2025	35.2	35.66	35.66	35.84	34.96	10.8M
November 05, 2025	34.02	35	35	35.06	33.82	12.48M
November 04, 2025	35.88	35.2	35.2	36.3	35.02	13.27M
November 03, 2025	37.04	36.04	36.04	37.04	35.5	15.61M
October 31, 2025	36.8	36.54	36.54	37.54	35.78	26.12M
October 30, 2025	39	37.42	37.42	39.08	36.9	32.78M
October 28, 2025	39.64	38.44	38.44	39.64	38.32	13M
October 27, 2025	39.1	39.24	39.24	39.74	38.74	18.02M
October 24, 2025	38	38.3	38.3	38.76	37.64	20.89M
October 23, 2025	38.5	37.56	37.56	38.5	36.8	25.28M
October 22, 2025	39.92	38.5	38.5	39.98	38.18	20.66M
October 21, 2025	39.48	40.22	40.22	41.04	39.38	27.18M
October 20, 2025	38.9	38.76	38.76	39.1	38.08	17.37M
October 17, 2025	41.2	37.74	37.74	41.22	37.36	40.04M
October 16, 2025	39.48	41.08	41.08	42.06	39.02	45.72M
October 15, 2025	39.38	39.12	39.12	39.72	38.64	21.11M
October 14, 2025	40.12	38.6	38.6	41.16	38.36	27.77M
October 13, 2025	40	40.06	40.06	40.48	38.26	46.36M
October 10, 2025	43.12	41.42	41.42	43.3	41.2	20.13M
October 09, 2025	42.24	43.44	43.44	44.34	41.52	36.52M
October 08, 2025	42.28	42.24	42.24	42.28	40.86	10.16M
October 06, 2025	42.78	42.5	42.5	43.22	42.1	5.84M
October 03, 2025	43.76	43.38	43.38	44.08	42.36	9.29M
October 02, 2025	41.34	44.08	44.08	44.6	40.92	31.27M
September 30, 2025	40.02	41.34	41.34	41.38	39.84	21.39M
September 29, 2025	39.52	39.8	39.8	40.28	38.9	16.82M
September 26, 2025	41.16	39.5	39.5	41.38	39.3	29.64M
September 25, 2025	41.9	41.52	41.52	42.1	41.02	18.16M
September 24, 2025	42	41.68	41.68	42	40.5	17.87M
September 23, 2025	43.5	41.66	41.66	44.4	41.04	26.52M
September 22, 2025	42.26	43	43	43.62	41.94	33.93M
September 19, 2025	41.56	41.5	41.5	42.78	40.84	24.07M
September 18, 2025	42.12	41.32	41.32	42.84	40.44	34.61M
September 17, 2025	41.56	42.12	42.12	42.3	41.18	23.47M
September 16, 2025	41.8	41.4	41.4	41.8	40.32	21.47M
September 15, 2025	42.54	41.44	41.44	42.54	41	22.2M
September 12, 2025	43	42.54	42.54	43.9	42.3	29.49M
September 11, 2025	41.64	42.4	42.4	42.88	40.8	26.49M
September 10, 2025	42.26	41.86	41.86	42.92	41.64	21.34M
September 09, 2025	43.3	42.12	42.12	43.62	41.88	21.64M

BYD Electronic (International) Company Limited (0285.HK) HKSE