BYD Company Limited - 1211.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	114.2	114	114	115.3	112.8	19.57M
August 18, 2025	112.5	113.7	113.7	117.1	112.5	28.02M
August 15, 2025	111.8	112.8	112.8	113	110.9	26.18M
August 14, 2025	116	113.8	113.8	116.2	113	34.25M
August 13, 2025	112.7	115	115	115.6	111.8	40.41M
August 12, 2025	110.9	111.3	111.3	112.3	110.8	22.57M
August 11, 2025	111.2	111.5	111.5	112.7	109.3	28.98M
August 08, 2025	111.9	111.2	111.2	113.4	110.9	25.66M
August 07, 2025	110.5	112.8	112.8	113.9	110.5	34.82M
August 06, 2025	111	111.6	111.6	111.9	110.1	41.49M
August 05, 2025	111	112.1	112.1	113.8	111	68.01M
August 04, 2025	112.8	114.5	114.5	115.2	111.3	42.57M
August 01, 2025	114.1	116.2	116.2	117.6	114.1	39.03M
July 31, 2025	119	115.4	115.4	119.2	115.4	62.13M
July 30, 2025	122	120.9	120.9	124.4	120.5	76.03M
July 29, 2025	127.3	128.3	128.3	128.3	125.5	21.4M
July 28, 2025	129.6	128.1	128.1	129.6	127.7	15.04M
July 25, 2025	132	129.6	129.6	132	127.7	26.27M
July 24, 2025	133.1	132.1	132.1	136.3	131.5	27.64M
July 23, 2025	134.8	133.4	133.4	134.8	131.5	26.56M
July 22, 2025	129	134.2	134.2	134.8	128.2	36.66M
July 21, 2025	127	127.7	127.7	128.2	125.9	17.92M
July 18, 2025	125.4	126.4	126.4	126.4	124	21.64M
July 17, 2025	123	123.8	123.8	124.8	122.6	19.48M
July 16, 2025	124	122.5	122.5	125	122.3	19.61M
July 15, 2025	120.7	123.4	123.4	123.6	120.1	26.09M
July 14, 2025	120.1	120.4	120.4	121	119.1	14.23M
July 11, 2025	118.8	120.1	120.1	122	118.1	19.78M
July 10, 2025	121.3	119.5	119.5	121.3	116.8	35.91M
July 09, 2025	121.8	121.3	121.3	122.5	120.4	15.44M
July 08, 2025	121.5	122.7	122.7	124	120.8	13.84M
July 07, 2025	120.2	121.5	121.5	123.2	120.2	17.19M
July 04, 2025	122.3	121.5	121.5	123.3	120.8	20.26M
July 03, 2025	123	123	123	123.6	122.2	17.12M
July 02, 2025	125	122.3	122.3	125.8	121.1	27.28M
June 30, 2025	123.8	122.5	122.5	125.4	122.2	23.19M
June 27, 2025	123	124.2	124.2	124.7	122.6	40.66M
June 26, 2025	129	125.7	125.7	129.2	125.3	33.81M
June 25, 2025	133	129.9	129.9	133.6	129	25.29M
June 24, 2025	127.4	130.2	130.2	131.3	127.3	24.58M
June 23, 2025	124.4	126.1	126.1	126.5	122.4	14.35M
June 20, 2025	124	125.8	125.8	126.1	121.7	21.44M
June 19, 2025	126.5	124.5	124.5	127.2	123.8	20.65M
June 18, 2025	128.4	127.5	127.5	130	127.1	15.64M
June 17, 2025	128.6	129	129	130.3	127.8	17.53M
June 16, 2025	130	129.8	129.8	131	126.8	23.95M
June 13, 2025	132.5	131.1	131.1	132.9	127.2	50.96M
June 12, 2025	139.6	134.4	134.4	139.9	134.2	34.1M
June 11, 2025	136.9	140.8	140.8	143.6	136.3	50.5M
June 10, 2025	132.4	135.6	135.6	136.2	130.1	39.63M
June 09, 2025	135.6	132.2	130.75	135.6	129.33	60.53M
June 06, 2025	137.33	134.33	132.86	137.47	133.6	87.65M
June 05, 2025	137.2	137.33	135.83	137.6	132.73	35.96M
June 04, 2025	136	135.4	133.92	137.33	134.4	41.78M
June 03, 2025	129	133.53	132.07	133.67	127.87	52.3M
June 02, 2025	127.07	128.47	127.06	128.8	124.47	41.89M
May 30, 2025	132.07	130.93	129.5	132.8	128.73	74.07M
May 29, 2025	134	135.33	133.85	136.53	132.67	41.03M
May 28, 2025	139.4	135.67	134.18	139.6	134.8	36.15M
May 27, 2025	139.4	139.4	137.88	140.93	135.67	54.31M

BYD Company Limited (1211.HK) HKSE