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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.68	32.38	32.38	32.74	31.94	4.21M
February 16, 2026	32.78	32.74	32.74	32.78	31.94	2.42M
February 13, 2026	32.5	32.78	32.78	32.96	32.14	6.1M
February 12, 2026	33.4	32.78	32.78	33.56	32.52	9.69M
February 11, 2026	33.18	33.38	33.38	33.84	33.1	6.23M
February 10, 2026	33.76	33.18	33.18	34.24	33.16	6.56M
February 09, 2026	34.4	33.76	33.76	34.52	33.74	5.55M
February 06, 2026	33	33.92	33.92	34.1	32.8	11.08M
February 05, 2026	32.74	33.52	33.52	33.58	32.36	11.81M
February 04, 2026	32.7	32.84	32.84	33.2	32.36	7.45M
February 03, 2026	32.68	32.68	32.68	32.8	31.82	8.38M
February 02, 2026	33.28	32.42	32.42	33.34	31.84	16.72M
January 30, 2026	34.08	33.4	33.4	34.66	33.24	12.43M
January 29, 2026	34.42	34.42	34.42	34.76	34.22	8.27M
January 28, 2026	34.16	34.68	34.68	34.84	34.16	10.06M
January 27, 2026	33.78	34.16	34.16	34.26	33.5	6.98M
January 26, 2026	34.38	33.78	33.78	34.4	33.52	8.7M
January 23, 2026	34.58	34.4	34.4	34.58	34.02	6.6M
January 22, 2026	34.52	34.3	34.3	34.72	33.5	7.56M
January 21, 2026	33.42	34.3	34.3	34.54	32.98	8.94M
January 20, 2026	34.4	33.48	33.48	34.68	33.34	13.27M
January 19, 2026	34.52	34.4	34.4	34.98	34.3	7.44M
January 16, 2026	35.98	35.06	35.06	36.26	34.92	9.82M
January 15, 2026	34.3	35.52	35.52	35.64	33.98	12.98M
January 14, 2026	34.58	34.36	34.36	34.86	34.06	9.14M
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

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