BYD Company Ltd China (PK) (BYDDF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -1.17416829746 | 30.66 | 31.67 | 29.31 | 55286 | 30.50402743 | CS |
| 4 | 0.31 | 1.03367789263 | 29.99 | 32 | 29 | 66197 | 30.43286847 | CS |
| 12 | 2 | 7.06713780919 | 28.3 | 32 | 26.2 | 75468 | 29.35382745 | CS |
| 26 | 4.45 | 17.2147001934 | 25.85 | 32 | 21.8 | 108123 | 26.15658761 | CS |
| 52 | -3.13 | -9.36284774155 | 33.43 | 36.27 | 21.8 | 107409 | 27.30217531 | CS |
| 156 | 2.45 | 8.79712746858 | 27.85 | 43.61 | 21.29 | 116205 | 30.37684293 | CS |
| 260 | 23.9 | 373.4375 | 6.4 | 43.61 | 4.07 | 195869 | 20.73824265 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 30.3 | 0.79 | 2.68 | 29.48 | 30.4 | 29.31 | 60060 |
| 1721856480 | 29.51 | -0.88 | -2.90 | 30.25 | 30.25 | 29.51 | 59943 |
| 1721770140 | 30.39 | -1.11 | -3.53 | 30.1 | 31.25 | 30.1 | 92277 |
| 1721683740 | 31.5011 | 0.44 | 1.42 | 30.5 | 31.67 | 30.5 | 52562 |
| 1721424180 | 31.06 | 0.52 | 1.69 | 30.71 | 31.2333 | 30.64 | 28833 |
| 1721337960 | 30.543 | 0.19 | 0.64 | 30.66 | 30.915 | 30.44 | 42815 |
| 1721251320 | 30.35 | -0.61 | -1.97 | 31.4 | 31.99 | 30 | 61793 |
| 1721164920 | 30.96 | -0.25 | -0.79 | 31.23 | 31.6 | 30.7 | 76934 |
| 1721078940 | 31.205 | -0.31 | -0.97 | 31.59 | 32 | 31.07 | 104121 |
| 1720819200 | 31.51 | 0.23 | 0.72 | 31.15 | 32 | 31.15 | 64356 |
| 1720733280 | 31.284 | 0.56 | 1.84 | 30.77 | 31.38 | 30.61 | 102025 |
| 1720646880 | 30.72 | 0.44 | 1.45 | 30 | 30.72 | 30 | 101697 |
| 1720560540 | 30.28 | 0.52 | 1.73 | 29.0001 | 30.28 | 29 | 62954 |
| 1720473600 | 29.764 | -0.27 | -0.90 | 29.15 | 30.03 | 29.15 | 47326 |
| 1720214640 | 30.035 | 0.23 | 0.75 | 29 | 30.035 | 29 | 56159 |
| 1720041000 | 29.81 | 0.3 | 1.02 | 30 | 30 | 29 | 39772 |
| 1719955740 | 29.51 | -0.23 | -0.77 | 29.1 | 29.99 | 29.1 | 51398 |
| 1719868980 | 29.74 | 0.24 | 0.81 | 30 | 30 | 29 | 91097 |
| 1719610020 | 29.5 | 0.13 | 0.43 | 29.25 | 29.81 | 29.05 | 54464 |
| 1719523200 | 29.375 | -0.84 | -2.76 | 29.99 | 30.55 | 29.25 | 67212 |
| 1719437040 | 30.21 | -0.2 | -0.66 | 29.4 | 30.3 | 29.3 | 42937 |
| 1719350880 | 30.41 | -0.26 | -0.85 | 30.6 | 30.67 | 29.865 | 52050 |
| 1719264540 | 30.67 | 0.62 | 2.06 | 30.17 | 30.84 | 30.1 | 56109 |
| 1719005220 | 30.05 | -0.17 | -0.56 | 30.01 | 30.5 | 29.94 | 30191 |
| 1718918640 | 30.22 | -0.08 | -0.26 | 30.45 | 30.45 | 29.8 | 70183 |
| 1718746140 | 30.3 | 0.57 | 1.93 | 29.81 | 30.3 | 29.05 | 133046 |
| 1718659680 | 29.725 | 0.62 | 2.11 | 29.21 | 29.785 | 29 | 95464 |
| 1718400300 | 29.11 | -0.28 | -0.95 | 28.91 | 29.8 | 28.9 | 87731 |
| 1718314140 | 29.39 | 1.01 | 3.56 | 29.5 | 30.8 | 29.25 | 130811 |
| 1718227380 | 28.381 | -0.52 | -1.80 | 28.79 | 28.9 | 28.25 | 54706 |
| 1718141340 | 28.9025 | 0.06 | 0.22 | 29.9999 | 29.9999 | 28.84 | 137568 |
| 1718054880 | 28.838 | -0.11 | -0.39 | 30.75 | 30.75 | 28.75 | 60108 |
| 1717795800 | 28.95 | -0.38 | -1.28 | 28.25 | 29.2 | 28.25 | 37558 |
| 1717709400 | 29.325 | -0.64 | -2.12 | 29.21 | 29.55 | 29.02 | 198510 |
| 1717622460 | 29.96 | 0.47 | 1.59 | 29.9 | 30.5 | 29.4 | 123176 |
| 1717536360 | 29.49 | 0.27 | 0.92 | 29.25 | 29.9 | 29 | 73561 |
| 1717450140 | 29.22 | 1.07 | 3.80 | 28.5 | 29.5 | 27.9 | 159012 |
| 1717190940 | 28.15 | -0.27 | -0.95 | 27.9 | 28.5 | 27.8 | 32903 |
| 1717104540 | 28.42 | 0.56 | 2.01 | 28.34 | 29 | 27.86 | 81586 |
| 1717018020 | 27.86 | 1.5 | 5.69 | 27 | 28.25 | 27 | 71438 |
| 1716931740 | 26.36 | -0.45 | -1.68 | 26.81 | 26.81 | 26.2 | 75503 |
| 1716585840 | 26.81 | 0.14 | 0.52 | 27.25 | 27.25 | 26.32 | 58376 |
| 1716499740 | 26.67 | -0.54 | -1.98 | 26.86 | 27.265 | 26.5 | 68251 |
| 1716412800 | 27.21 | -0.79 | -2.82 | 27.5 | 27.73 | 27.01 | 78632 |
| 1716326940 | 28 | -0.73 | -2.52 | 28 | 28.175 | 27.9 | 111435 |
| 1716240180 | 28.725 | -0.01 | -0.02 | 29.6199 | 29.6199 | 28.6 | 29883 |
| 1715981340 | 28.73 | 0.03 | 0.10 | 28 | 28.9871 | 27.2 | 37105 |
| 1715894940 | 28.7 | 0.5 | 1.77 | 27.96 | 28.7595 | 27.96 | 85513 |
| 1715808000 | 28.2 | -0.33 | -1.15 | 28.31 | 28.62 | 28 | 77994 |
| 1715722140 | 28.5285 | -0.07 | -0.25 | 28.34 | 28.58 | 28.33 | 88606 |
| 1715635200 | 28.6 | 0.22 | 0.77 | 28.38 | 28.96 | 28.38 | 57169 |
| 1715376000 | 28.3825 | -0.57 | -1.96 | 28.17 | 29 | 28.17 | 107667 |
| 1715289720 | 28.95 | 0.52 | 1.83 | 28.5001 | 29 | 28.5 | 58588 |
| 1715203200 | 28.43 | -0.58 | -2.01 | 28.74 | 28.74 | 27.2 | 54173 |
| 1715117340 | 29.012 | 0.04 | 0.14 | 28.8 | 29.2 | 28.25 | 47329 |
| 1715030940 | 28.97 | -0.08 | -0.28 | 29.2 | 29.2 | 27.85 | 51218 |
| 1714771740 | 29.05 | -0.25 | -0.85 | 29.5 | 29.72 | 28.91 | 61134 |
| 1714685340 | 29.3 | 1.69 | 6.12 | 28.3 | 29.47 | 28.3 | 166735 |
| 1714598400 | 27.61 | 0.41 | 1.51 | 27.49 | 27.7 | 27 | 47622 |
| 1714512600 | 27.2 | -0.4 | -1.45 | 27.5 | 27.75 | 27.1 | 50737 |
| 1714425720 | 27.6 | 0.42 | 1.54 | 27.25 | 31.44 | 26.9 | 97937 |
| 1714166580 | 27.182 | 1.22 | 4.71 | 26.87 | 27.23 | 26.86 | 89097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
