BYD Company Limited (SGX:HYDD)
Singapore
· Delayed Price · Currency is SGD 1.660
+0.030 (1.84%)
At close: Dec 5, 2025
BYD Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | 1.84% | 74,100 |
| Dec 4, 2025 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 104,800 |
| Dec 3, 2025 | 1.66 | 1.68 | 1.62 | 1.62 | 1.62 | -2.41% | 89,800 |
| Dec 2, 2025 | 1.63 | 1.68 | 1.63 | 1.66 | 1.66 | 1.84% | 345,400 |
| Dec 1, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | - | 44,500 |
| Nov 28, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 1.24% | 54,900 |
| Nov 27, 2025 | 1.63 | 1.65 | 1.61 | 1.61 | 1.61 | -1.23% | 42,800 |
| Nov 26, 2025 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | 1.87% | 148,600 |
| Nov 25, 2025 | 1.62 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 92,000 |
| Nov 24, 2025 | 1.58 | 1.62 | 1.57 | 1.62 | 1.62 | 3.18% | 90,500 |
| Nov 21, 2025 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -2.48% | 250,800 |
| Nov 20, 2025 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | -0.62% | 228,600 |
| Nov 19, 2025 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | -1.22% | 222,800 |
| Nov 18, 2025 | 1.66 | 1.67 | 1.61 | 1.64 | 1.64 | -1.80% | 208,300 |
| Nov 17, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | - | 89,200 |
| Nov 14, 2025 | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | -1.76% | 40,700 |
| Nov 13, 2025 | 1.68 | 1.73 | 1.67 | 1.70 | 1.70 | 1.19% | 132,600 |
| Nov 12, 2025 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | -1.18% | 81,300 |
| Nov 11, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | - | 113,900 |
| Nov 10, 2025 | 1.63 | 1.72 | 1.63 | 1.70 | 1.70 | 4.29% | 389,800 |
| Nov 7, 2025 | 1.62 | 1.66 | 1.62 | 1.63 | 1.63 | 0.62% | 239,700 |
| Nov 6, 2025 | 1.61 | 1.65 | 1.59 | 1.62 | 1.62 | 1.25% | 237,100 |
| Nov 5, 2025 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -2.44% | 547,900 |
| Nov 4, 2025 | 1.67 | 1.68 | 1.63 | 1.64 | 1.64 | -1.20% | 311,500 |
| Nov 3, 2025 | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | -1.78% | 376,900 |
| Oct 31, 2025 | 1.70 | 1.71 | 1.64 | 1.69 | 1.69 | -2.87% | 579,600 |
| Oct 30, 2025 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -1.14% | 218,800 |
| Oct 29, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 51,300 |
| Oct 28, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -1.13% | 168,600 |
| Oct 27, 2025 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | 1.14% | 214,600 |
| Oct 24, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | - | 97,300 |
| Oct 23, 2025 | 1.72 | 1.75 | 1.70 | 1.75 | 1.75 | 1.16% | 218,600 |
| Oct 22, 2025 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -1.14% | 423,500 |
| Oct 21, 2025 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | 1.16% | 148,900 |
| Oct 17, 2025 | 1.77 | 1.80 | 1.71 | 1.73 | 1.73 | -3.89% | 589,900 |
| Oct 16, 2025 | 1.80 | 1.81 | 1.76 | 1.80 | 1.80 | - | 368,800 |
| Oct 15, 2025 | 1.76 | 1.81 | 1.76 | 1.80 | 1.80 | 1.69% | 96,000 |
| Oct 14, 2025 | 1.78 | 1.84 | 1.76 | 1.77 | 1.77 | -0.56% | 297,200 |
| Oct 13, 2025 | 1.79 | 1.79 | 1.73 | 1.78 | 1.78 | -1.66% | 723,100 |
| Oct 10, 2025 | 1.82 | 1.85 | 1.81 | 1.81 | 1.81 | -0.55% | 197,800 |
| Oct 9, 2025 | 1.82 | 1.85 | 1.81 | 1.82 | 1.82 | - | 176,100 |
| Oct 8, 2025 | 1.82 | 1.84 | 1.79 | 1.82 | 1.82 | 0.55% | 87,400 |
| Oct 7, 2025 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 154,600 |
| Oct 6, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 210,300 |
| Oct 3, 2025 | 1.88 | 1.89 | 1.79 | 1.81 | 1.81 | -3.72% | 435,400 |
| Oct 2, 2025 | 1.81 | 1.89 | 1.79 | 1.88 | 1.88 | 3.87% | 791,400 |
| Oct 1, 2025 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | -1.09% | 38,700 |
| Sep 30, 2025 | 1.82 | 1.83 | 1.78 | 1.83 | 1.83 | 0.55% | 236,700 |
| Sep 29, 2025 | 1.79 | 1.82 | 1.78 | 1.82 | 1.82 | 1.68% | 170,500 |
| Sep 26, 2025 | 1.79 | 1.83 | 1.77 | 1.79 | 1.79 | - | 260,500 |