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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	35.1	34.28	34.28	35.4	34.02	10.42M
January 12, 2026	34.58	34.52	34.52	34.64	33.72	11.69M
January 09, 2026	35.2	34.3	34.3	35.34	34.14	18.83M
January 08, 2026	35.92	35.2	35.2	35.92	34.88	10.02M
January 07, 2026	36.08	36	36	36.6	35.56	13.32M
January 06, 2026	35	36.08	36.08	36.38	34.58	20.06M
January 05, 2026	35.2	34.74	34.74	35.2	34.48	9.1M
January 02, 2026	33.62	35.28	35.28	35.42	33.62	6.56M
December 31, 2025	34.22	33.68	33.68	34.34	33.62	2.78M
December 30, 2025	33.62	34.14	34.14	34.44	33.62	7.09M
December 29, 2025	33.8	33.62	33.62	34.62	33.58	12.24M
December 24, 2025	33.8	33.56	33.56	33.9	33.34	3.5M
December 23, 2025	33.66	33.74	33.74	33.9	33.42	5.97M
December 22, 2025	33.1	33.54	33.54	33.66	33.1	5.77M
December 19, 2025	33	32.88	32.88	33.34	32.78	7.35M
December 18, 2025	32.8	33.04	33.04	33.16	32.6	4.36M
December 17, 2025	32.86	33.08	33.08	33.2	32.56	5.33M
December 16, 2025	33.5	32.88	32.88	33.62	32.62	7.57M
December 15, 2025	34.24	33.64	33.64	34.24	33.4	5.47M
December 12, 2025	34.14	34.24	34.24	34.48	33.64	5.56M
December 11, 2025	34.38	33.94	33.94	34.7	33.6	9.16M
December 10, 2025	33.8	34.24	34.24	34.24	33.38	7.85M
December 09, 2025	34.26	34.2	34.2	34.86	33.96	5.54M
December 08, 2025	34.8	34.42	34.42	35.1	34.24	8.02M
December 05, 2025	35.3	34.78	34.78	35.6	34.78	15.12M
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

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