UK markets close in 4 hours 2 minutes

BYD Company Limited (1211.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
201.200+3.700 (+1.87%)
At close: 04:08PM HKT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024198.000202.400196.000201.200201.2006,032,574
23 Apr 2024201.600202.400195.200197.500197.5007,392,607
22 Apr 2024200.600202.800198.700200.800200.8004,369,060
19 Apr 2024204.600204.600197.300201.200201.2006,927,531
18 Apr 2024201.400207.400200.400205.400205.4004,672,884
17 Apr 2024205.200206.000202.000203.800203.8004,711,189
16 Apr 2024205.600209.200203.400205.200205.2006,507,346
15 Apr 2024206.800210.000206.800208.200208.2005,821,900
12 Apr 2024210.600213.600210.200210.200210.2005,992,600
11 Apr 2024207.000213.000207.000211.600211.6004,448,009
10 Apr 2024210.000212.800209.000211.400211.4007,450,852
09 Apr 2024204.800209.400203.800207.200207.2006,745,204
08 Apr 2024196.000204.000195.300202.000202.0009,237,806
05 Apr 2024198.000200.200195.300197.900197.9006,358,805
03 Apr 2024202.000202.000196.300198.200198.2009,892,222
02 Apr 2024201.600207.400201.400202.600202.6008,846,416
28 Mar 2024199.200207.000193.800201.600201.60012,819,050
27 Mar 2024211.600215.400200.000202.800202.80020,627,915
26 Mar 2024214.000218.000211.600216.000216.0006,273,333
25 Mar 2024214.000214.800210.000211.000211.0004,907,630
22 Mar 2024216.400216.600211.800214.000214.0006,101,301
21 Mar 2024216.800218.600214.200216.600216.6005,917,222
20 Mar 2024214.200217.400213.200215.000215.0007,196,702
19 Mar 2024215.200217.000212.000213.800213.8006,683,732
18 Mar 2024210.200219.000210.200216.800216.8008,018,400
15 Mar 2024210.000213.200205.800210.200210.2008,249,648
14 Mar 2024209.400218.600209.200212.600212.60011,413,038
13 Mar 2024212.000215.600208.800209.400209.40011,407,462
12 Mar 2024200.400212.000198.800209.600209.60019,330,507
11 Mar 2024188.600198.200188.600197.400197.40013,498,079
08 Mar 2024188.000189.700186.600188.000188.0006,296,075
07 Mar 2024193.500194.000187.100188.400188.4006,267,898
06 Mar 2024191.700194.600189.100192.900192.9004,773,332
05 Mar 2024189.500194.500186.700191.100191.1009,321,326
04 Mar 2024196.900196.900190.800192.600192.6007,157,364
01 Mar 2024193.000196.400190.500194.700194.7007,016,591
29 Feb 2024190.000195.100188.400193.300193.3007,978,966
28 Feb 2024199.800200.000191.900192.900192.90012,039,321
27 Feb 2024191.200199.000190.400197.900197.90014,055,722
26 Feb 2024187.400193.900186.500187.900187.90011,355,879
23 Feb 2024185.100188.700182.500185.200185.2008,252,476
22 Feb 2024186.200187.900184.100187.300187.3006,207,691
21 Feb 2024181.200190.300179.500186.300186.3008,215,164
20 Feb 2024186.400187.900179.000182.200182.2009,452,208
19 Feb 2024190.000190.400184.800186.400186.4006,393,104
16 Feb 2024184.600191.700184.600190.000190.0007,216,883
15 Feb 2024183.000183.300178.200182.900182.9004,376,046
14 Feb 2024183.500183.500179.400182.900182.9003,557,105
09 Feb 2024183.300183.300183.300183.300183.300-
08 Feb 2024185.000188.400183.800184.100184.1006,697,292
07 Feb 2024184.200189.000181.700182.800182.8009,198,843
06 Feb 2024171.700181.900170.700180.900180.90013,740,349
05 Feb 2024170.000174.700167.800171.700171.7008,515,793
02 Feb 2024177.600180.000168.600172.800172.80010,405,251
01 Feb 2024174.300177.600172.600175.300175.3009,867,143
31 Jan 2024174.900178.100172.500174.300174.30013,589,923
30 Jan 2024184.500184.500173.400177.900177.90018,377,690
29 Jan 2024190.200192.200182.200186.100186.10016,148,133
26 Jan 2024195.000197.000188.500190.200190.20015,004,968
25 Jan 2024199.400199.400192.100198.400198.40010,081,304
24 Jan 2024200.000201.200192.600199.400199.4008,487,511
23 Jan 2024192.500199.000192.000197.000197.00011,024,956
22 Jan 2024198.000198.000187.700190.900190.90010,787,722
19 Jan 2024196.400200.000192.800195.600195.6007,543,396
18 Jan 2024193.600197.100190.600196.400196.4008,713,906
17 Jan 2024205.000205.000191.700195.300195.30019,191,941
16 Jan 2024206.400208.600204.000205.200205.2005,145,501
15 Jan 2024211.000211.000211.000211.000211.000-
12 Jan 2024214.000214.000209.400211.000211.0006,838,057
11 Jan 2024208.000213.800204.000212.400212.40011,162,368
10 Jan 2024209.000209.000204.200204.600204.6004,987,319
09 Jan 2024208.000212.000206.400207.600207.6007,132,720
08 Jan 2024209.600209.600202.000204.800204.8006,411,995
05 Jan 2024209.600213.800207.000208.200208.2006,073,875
04 Jan 2024214.200214.200207.000209.600209.6006,996,997
03 Jan 2024209.400211.200207.400210.600210.6007,595,760
02 Jan 2024216.800217.000207.600209.400209.4007,931,225
29 Dec 2023215.000217.200213.600214.400214.4003,910,771
28 Dec 2023206.800215.000205.600213.600213.6009,180,724
27 Dec 2023207.200207.200204.400205.200205.2005,211,424
22 Dec 2023203.000207.600201.000202.600202.6007,813,667
21 Dec 2023197.800202.200196.900201.400201.4004,604,065
20 Dec 2023203.000204.200199.400200.000200.0005,068,408
19 Dec 2023201.000202.400197.600201.800201.8007,031,297
18 Dec 2023205.400206.600200.600203.000203.0007,230,466
15 Dec 2023209.200211.600206.400208.600208.60010,023,179
14 Dec 2023205.200208.600204.000205.200205.2007,333,799
13 Dec 2023207.400207.400202.000203.400203.4005,614,822
12 Dec 2023208.400209.400206.800207.400207.4005,002,089
11 Dec 2023207.200209.800204.200208.200208.2005,333,197
08 Dec 2023214.200214.800209.000210.800210.8006,827,410
07 Dec 2023214.800215.000208.600213.000213.0009,029,717
06 Dec 2023208.600215.400208.200213.200213.20012,456,103
05 Dec 2023209.400212.800206.200207.800207.80011,693,357
04 Dec 2023209.000210.800205.000206.600206.60010,350,352
01 Dec 2023210.200211.600202.200206.000206.0009,404,917
30 Nov 2023211.800212.400205.200210.000210.00014,049,296
29 Nov 2023220.000220.000208.000211.800211.80014,098,085
28 Nov 2023222.200222.200217.600219.000219.0009,832,354
27 Nov 2023228.600228.600215.200222.200222.20012,565,040
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...