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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	42.6	42.96	42.96	43	41	31.53M
September 05, 2025	41.56	42.24	42.24	42.68	41.18	32.13M
September 04, 2025	41.78	41.18	41.18	43.22	40.38	40.39M
September 03, 2025	43.4	41.1	41.1	43.88	40.84	33.81M
September 02, 2025	44.12	43.26	43.26	46.7	42.86	54.8M
September 01, 2025	45.8	44.1	44.1	45.8	42.64	92.77M
August 29, 2025	38.38	41.18	41.18	43.2	37.22	101.52M
August 28, 2025	38.8	38.38	38.38	38.94	37.2	33.51M
August 27, 2025	40	38.66	38.66	40.22	38.58	26.85M
August 26, 2025	39.06	39.86	39.86	40.98	38.96	38.59M
August 25, 2025	40	39.18	39.18	40.28	38.64	30.27M
August 22, 2025	37.4	39.5	39.5	39.7	37.24	41.07M
August 21, 2025	38.26	37.22	37.22	38.58	36.82	24.26M
August 20, 2025	37.6	38.04	38.04	38.22	36.76	27.63M
August 19, 2025	39.4	37.54	37.54	39.6	37.32	36.81M
August 18, 2025	40.28	39.38	39.38	40.48	38.8	33.77M
August 15, 2025	38.38	40.32	40.32	40.5	38.1	37.12M
August 14, 2025	41.2	38.8	38.8	41.5	38.38	45.27M
August 13, 2025	39.64	40.86	40.86	41.5	39.58	36.32M
August 12, 2025	38.68	39.64	39.64	41.52	38.22	56.32M
August 11, 2025	36.9	38.68	38.68	39.04	36.66	41.3M
August 08, 2025	36.96	36.44	36.44	37.4	36.08	18.32M
August 07, 2025	37.8	36.98	36.98	38.16	36.06	31.59M
August 06, 2025	35.42	37.8	37.8	38.98	35.38	89.91M
August 05, 2025	32.98	35.42	35.42	35.86	32.98	43.59M
August 04, 2025	32.3	32.88	32.88	32.94	32.24	6.68M
August 01, 2025	32.7	32.6	32.6	33.5	32.5	11.55M
July 31, 2025	33.05	32.9	32.9	33.35	32.6	16.26M
July 30, 2025	34.6	33.25	33.25	34.6	33.1	28.01M
July 29, 2025	34.4	34.8	34.8	34.8	33.4	22.43M
July 28, 2025	34.4	34.4	34.4	34.9	34	11.84M
July 25, 2025	34.9	34.4	34.4	34.95	34	19.34M
July 24, 2025	33.95	35	35	35.4	33.65	33.25M
July 23, 2025	33.9	33.65	33.65	33.95	33.25	14.62M
July 22, 2025	33.55	33.45	33.45	33.6	33.15	9.18M
July 21, 2025	33.85	33.4	33.4	34.05	33.15	13.23M
July 18, 2025	33.8	33.6	33.6	34.05	33.15	10.98M
July 17, 2025	33.25	33.5	33.5	33.7	32.65	15.25M
July 16, 2025	33.75	33.25	33.25	33.9	33.2	11.7M
July 15, 2025	33.3	33.7	33.7	34.1	32.75	17.03M
July 14, 2025	33.45	33.25	33.25	33.6	32.9	15.49M
July 11, 2025	34.1	33.4	33.4	34.2	33.4	18.06M
July 10, 2025	32.8	33.95	33.95	34.25	32.45	36.67M
July 09, 2025	32.7	32.15	32.15	32.75	32.05	7.82M
July 08, 2025	31.65	32.7	32.7	32.9	31.55	16.5M
July 07, 2025	31.85	31.65	31.65	31.95	31.15	13.19M

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