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 | -4.81 | -9.63927855711 | 49.9 | 49.9 | 40.1 | 197691 | 45.46783171 | CS |
| 4 | 3.54 | 8.51985559567 | 41.55 | 52 | 40.1 | 175763 | 46.46702118 | CS |
| 12 | 9.29 | 25.9497206704 | 35.8 | 52 | 31.8 | 104387 | 41.63875817 | CS |
| 26 | 16.04 | 55.2151462995 | 29.05 | 52 | 29.05 | 84210 | 38.90479804 | CS |
| 52 | 20.38 | 82.4767300688 | 24.71 | 52 | 23.35 | 78909 | 33.74837173 | CS |
| 156 | 19.08 | 73.3564013841 | 26.01 | 52 | 21.29 | 101925 | 30.36481903 | CS |
| 260 | 39.465 | 701.6 | 5.625 | 52 | 4.07 | 174466 | 24.39561865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 45.09 | -1.2 | -2.59 | 45.99 | 47 | 45 | 80418 |
| 1741300140 | 46.29 | 0.54 | 1.18 | 46.2425 | 46.9 | 44 | 135262 |
| 1741213440 | 45.75 | 1.25 | 2.81 | 44.13 | 45.95 | 43 | 158257 |
| 1741126800 | 44.5 | 1 | 2.30 | 40.11 | 44.7 | 40.1 | 194818 |
| 1741040760 | 43.5 | -4.45 | -9.28 | 48.5 | 49.1 | 42.6 | 271615 |
| 1740781260 | 47.95 | -3.42 | -6.66 | 49.9 | 49.9 | 47.1 | 228502 |
| 1740695340 | 51.37 | 1.17 | 2.33 | 50.7 | 51.95 | 50.33 | 194138 |
| 1740608400 | 50.2 | 0.19 | 0.38 | 50.48 | 52 | 49.75 | 83853 |
| 1740522480 | 50.01 | 0.9 | 1.83 | 49.15 | 50.4 | 48 | 118403 |
| 1740435600 | 49.1125 | -1.27 | -2.53 | 50.7 | 51 | 48.5 | 138674 |
| 1740176400 | 50.3871 | 1.37 | 2.79 | 49.86 | 51.5 | 49.7 | 248086 |
| 1740090480 | 49.02 | 2.08 | 4.43 | 47.52 | 50 | 47.52 | 149937 |
| 1740003960 | 46.94 | 0.14 | 0.30 | 47.4 | 47.4 | 46.6 | 94680 |
| 1739917740 | 46.8 | 0.13 | 0.28 | 47 | 47.01 | 46.5 | 101931 |
| 1739572020 | 46.67 | 2.51 | 5.68 | 44.45 | 49.19 | 44.45 | 217690 |
| 1739485320 | 44.16 | -1.61 | -3.52 | 44.15 | 44.5 | 43.3 | 154474 |
| 1739398920 | 45.77 | 3.35 | 7.90 | 44.85 | 46.1 | 44.8 | 332575 |
| 1739312940 | 42.42 | -1.06 | -2.44 | 42.75 | 42.75 | 42.1 | 112162 |
| 1739226000 | 43.48 | 1.38 | 3.28 | 42 | 43.5 | 42 | 193113 |
| 1738967160 | 42.1 | 2.34 | 5.87 | 41.55 | 43.5 | 41.55 | 211323 |
| 1738880400 | 39.765 | 3.22 | 8.80 | 38.9 | 40.1 | 38.9 | 245070 |
| 1738794000 | 36.55 | -0.25 | -0.68 | 35.83 | 37 | 35.83 | 71552 |
| 1738708080 | 36.8 | 1.7 | 4.84 | 34.7 | 38.7 | 34.7 | 101900 |
| 1738621740 | 35.1 | 0.08 | 0.23 | 34.56 | 35.8 | 34 | 66837 |
| 1738362000 | 35.02 | -0.92 | -2.56 | 35.66 | 36 | 35 | 47339 |
| 1738276080 | 35.94 | 0.69 | 1.96 | 34.56 | 35.975 | 34.1 | 70635 |
| 1738189740 | 35.25 | 0.17 | 0.48 | 35.5 | 35.912 | 34.07 | 36886 |
| 1738103280 | 35.08 | -0.14 | -0.39 | 35.325 | 35.39 | 34.8 | 49697 |
| 1738016820 | 35.2185 | 0 | 0.01 | 35.25 | 35.45 | 34 | 60229 |
| 1737757440 | 35.215 | 0.44 | 1.25 | 34.5 | 35.49 | 34.35 | 34029 |
| 1737671220 | 34.78 | -0.78 | -2.20 | 34.7 | 35.2 | 34.25 | 35640 |
| 1737584640 | 35.563 | 0.06 | 0.18 | 35 | 35.75 | 35 | 122465 |
| 1737498540 | 35.5 | 1.42 | 4.18 | 35.5 | 35.83 | 34.45 | 71552 |
| 1737152880 | 34.077 | 0.73 | 2.18 | 34 | 34.48 | 33.73 | 41413 |
| 1737066420 | 33.35 | 0.02 | 0.08 | 33.74 | 33.74 | 33.2 | 135506 |
| 1736979720 | 33.325 | 0.21 | 0.62 | 33.133 | 33.67 | 33.133 | 86524 |
| 1736893380 | 33.119999 | 1.19 | 3.74 | 32.549999 | 33.189999 | 32.549999 | 28280 |
| 1736806800 | 31.926 | -0.09 | -0.29 | 32.02 | 32.8799 | 31.8 | 64052 |
| 1736547720 | 32.02 | -0.79 | -2.41 | 33.09 | 33.3299 | 32 | 54410 |
| 1736375340 | 32.81 | -0.52 | -1.55 | 33.5 | 33.5 | 32.5 | 37485 |
| 1736288940 | 33.3254 | 0.25 | 0.74 | 33.08 | 33.84 | 32 | 85752 |
| 1736202360 | 33.08 | -0.56 | -1.66 | 34.4 | 34.4 | 32.939999 | 94735 |
| 1735942980 | 33.64 | 0.32 | 0.96 | 33.479999 | 33.81 | 32.871299 | 67483 |
| 1735856700 | 33.32 | -0.68 | -2.00 | 34.29 | 34.45 | 32.5001 | 113677 |
| 1735683960 | 34 | -0.45 | -1.31 | 34.04 | 34.6045 | 33.75 | 38330 |
| 1735597740 | 34.4511 | -0.55 | -1.57 | 36 | 36.05 | 34.01 | 59698 |
| 1735338000 | 35 | -0.39 | -1.10 | 35.2 | 36.5 | 35 | 29866 |
| 1735252020 | 35.39 | -0.26 | -0.72 | 34.48 | 35.81 | 34.48 | 25840 |
| 1735078200 | 35.645 | 1.21 | 3.50 | 33.65 | 35.68 | 33.65 | 42296 |
| 1734992400 | 34.44 | 0.04 | 0.12 | 34.45 | 34.9 | 34.3 | 54737 |
| 1734733200 | 34.4 | 0.31 | 0.91 | 33.5 | 34.75 | 33.5 | 41549 |
| 1734646800 | 34.09 | 0.48 | 1.43 | 33.5 | 34.6 | 33.5 | 100320 |
| 1734560940 | 33.61 | -0.95 | -2.75 | 34.2 | 34.75 | 33.54 | 24410 |
| 1734474360 | 34.56 | 0.91 | 2.70 | 33.5 | 35 | 33.5 | 63040 |
| 1734388140 | 33.65 | -0.84 | -2.44 | 34.26 | 34.85 | 33.2 | 52049 |
| 1734128940 | 34.49 | -1.13 | -3.17 | 35.8 | 35.8 | 33 | 46531 |
| 1734042480 | 35.62 | 0.47 | 1.34 | 35.9 | 35.9 | 35.35 | 23680 |
| 1733955900 | 35.15 | 0.04 | 0.11 | 36.94 | 37 | 34.8 | 39001 |
| 1733869200 | 35.11 | -1.17 | -3.23 | 36.5 | 36.5 | 35 | 63530 |
| 1733782800 | 36.2825 | 2.23 | 6.56 | 35.12 | 36.75 | 35.12 | 118059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
