BYD Co Ltd-H

1211
🏛️ usa →
14.13
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 24.20 24.80 24.20 24.57 0.1M
2022-12-29 24.01 25.00 24.01 24.80 0.1M
2022-12-28 23.96 24.75 23.91 24.35 0.1M
2022-12-27 24.09 24.94 24.09 24.40 0.2M
2022-12-23 24.88 24.88 24.36 24.47 0.0M
2022-12-22 25.33 26.00 24.80 25.01 0.1M
2022-12-21 25.25 25.97 24.96 25.97 0.1M
2022-12-20 25.39 26.00 25.07 25.65 0.1M
2022-12-19 25.67 26.94 25.67 25.67 0.1M
2022-12-16 26.69 26.84 26.01 26.42 0.5M
2022-12-15 25.96 27.25 25.96 26.44 0.1M
2022-12-14 26.50 26.68 26.27 26.35 0.3M
2022-12-13 26.63 27.85 26.58 26.75 0.2M
2022-12-12 27.00 27.25 26.78 27.08 0.1M
2022-12-09 27.60 27.97 27.02 27.04 0.1M
2022-12-08 27.00 27.77 27.00 27.60 0.4M
2022-12-07 25.84 26.25 25.15 26.20 0.1M
2022-12-06 25.08 25.71 25.08 25.68 0.1M
2022-12-05 25.48 25.48 24.50 24.59 0.2M
2022-12-02 24.70 26.00 24.46 25.89 0.2M
2022-12-01 25.27 25.64 24.89 25.07 0.1M
2022-11-30 24.06 25.67 24.05 25.64 0.3M
2022-11-29 22.71 23.35 22.71 23.32 0.1M
2022-11-28 21.48 22.40 21.48 22.15 0.1M
2022-11-25 21.29 22.69 21.29 21.90 0.1M
2022-11-23 22.11 23.26 22.11 22.70 0.1M
2022-11-22 23.00 23.41 22.45 22.60 0.1M
2022-11-21 23.50 23.62 23.02 23.52 0.1M
2022-11-18 23.04 24.29 23.04 23.59 0.0M
2022-11-17 23.86 24.21 23.60 24.13 0.0M
2022-11-16 24.50 24.60 24.10 24.10 0.0M
2022-11-15 24.85 25.23 24.70 24.87 0.1M
2022-11-14 24.00 24.60 24.00 24.51 0.1M
2022-11-11 25.63 25.63 24.55 24.80 0.2M
2022-11-10 23.45 24.12 23.45 24.12 0.1M
2022-11-09 24.01 24.01 23.00 23.05 0.1M
2022-11-08 24.68 25.31 24.68 25.13 0.1M
2022-11-07 24.92 26.02 24.92 25.13 0.1M
2022-11-04 25.14 25.60 24.24 24.35 0.2M
2022-11-03 24.41 24.50 23.80 24.50 0.1M
2022-11-02 24.29 24.40 23.70 23.92 0.1M
2022-11-01 24.02 24.02 23.20 23.30 0.1M
2022-10-31 22.17 22.70 22.17 22.70 0.1M
2022-10-28 21.80 22.00 21.42 21.91 0.2M
2022-10-27 23.93 23.93 23.10 23.34 0.1M
2022-10-26 23.75 24.27 23.75 24.10 0.1M
2022-10-25 23.00 23.75 22.88 23.72 0.1M
2022-10-24 23.60 23.77 22.90 23.38 0.3M
2022-10-21 25.65 25.65 24.31 25.53 0.0M
2022-10-20 24.53 25.50 24.53 24.88 0.0M
2022-10-19 25.85 25.85 24.76 24.82 0.1M
2022-10-18 26.60 26.99 25.70 25.85 0.1M
2022-10-17 24.60 25.76 24.50 25.76 0.1M
2022-10-14 24.31 25.00 24.30 24.46 0.1M
2022-10-13 24.50 24.75 23.47 24.50 0.1M
2022-10-12 23.90 24.85 23.90 24.54 0.0M
2022-10-11 23.75 24.17 23.63 23.92 0.1M
2022-10-10 24.04 24.55 23.87 24.09 0.1M
2022-10-07 25.13 25.87 24.84 24.93 0.1M
2022-10-06 26.01 26.70 25.75 25.76 0.1M
2022-10-05 26.40 27.24 26.26 26.55 0.1M
2022-10-04 26.01 27.41 26.01 27.20 0.1M
2022-10-03 25.40 25.46 24.70 25.18 0.1M
2022-09-30 24.10 25.10 24.10 24.72 0.1M
2022-09-29 25.53 25.53 25.00 25.22 0.1M
2022-09-28 25.75 27.00 25.75 27.00 0.0M
2022-09-27 27.20 27.86 26.60 26.68 0.1M
2022-09-26 26.89 27.40 26.65 27.07 0.1M
2022-09-23 26.26 26.70 26.06 26.40 0.1M
2022-09-22 27.52 27.56 27.01 27.35 0.1M
2022-09-21 27.50 28.61 27.06 27.06 0.1M
2022-09-20 28.47 28.47 27.77 27.98 0.1M
2022-09-19 27.09 28.35 27.06 28.05 0.0M
2022-09-16 27.00 27.72 26.88 27.12 0.1M
2022-09-15 27.65 28.03 27.27 27.27 0.1M
2022-09-14 27.75 28.25 27.67 28.10 0.1M
2022-09-13 28.84 29.15 28.50 28.50 0.1M
2022-09-12 28.47 29.00 28.44 28.84 0.1M
2022-09-09 27.93 28.94 27.87 28.30 0.1M
2022-09-08 27.33 28.42 27.32 27.68 0.2M
2022-09-07 27.36 29.00 27.35 28.79 0.3M
2022-09-06 27.50 27.85 27.46 27.57 0.3M
2022-09-02 28.24 28.24 27.16 27.35 1.0M
2022-09-01 29.40 30.00 29.03 29.44 0.3M
2022-08-31 30.86 30.98 30.51 30.75 0.2M
2022-08-30 32.77 34.76 31.80 32.15 0.4M
2022-08-29 33.85 34.88 33.85 34.88 0.1M
2022-08-26 33.95 35.03 33.61 33.75 0.1M
2022-08-25 33.94 33.98 33.22 33.90 0.1M
2022-08-24 33.65 33.78 32.88 33.60 0.1M
2022-08-23 35.12 35.62 34.10 34.60 0.1M
2022-08-22 34.85 35.24 34.85 35.12 0.1M
2022-08-19 35.95 35.95 34.80 34.85 0.1M
2022-08-18 36.53 36.53 35.67 36.18 0.0M
2022-08-17 36.71 37.50 36.32 36.61 0.0M
2022-08-16 36.39 36.57 34.43 36.24 0.1M
2022-08-15 36.90 36.90 36.00 36.37 0.1M
2022-08-12 36.44 36.74 36.07 36.69 0.1M
2022-08-11 36.48 37.15 36.47 36.69 0.1M
2022-08-10 36.95 36.95 35.12 36.18 0.1M
2022-08-09 37.00 37.02 36.30 36.36 0.1M
2022-08-08 36.14 37.58 36.14 37.29 0.1M
2022-08-05 37.74 37.74 36.51 36.75 0.1M
2022-08-04 38.14 38.28 37.58 38.10 0.1M
2022-08-03 36.41 37.23 36.41 37.12 0.1M
2022-08-02 36.50 36.95 36.00 36.75 0.1M
2022-08-01 36.32 38.35 36.31 37.30 0.1M
2022-07-29 36.49 36.49 35.96 36.34 0.2M
2022-07-28 37.73 37.73 36.59 37.17 0.0M
2022-07-27 36.50 37.10 36.50 36.90 0.1M
2022-07-26 36.70 36.84 36.20 36.20 0.0M
2022-07-25 36.05 36.41 35.92 36.40 0.1M
2022-07-22 36.85 36.85 35.63 35.77 0.1M
2022-07-21 36.02 36.86 36.01 36.85 0.1M
2022-07-20 36.81 36.96 36.31 36.43 0.1M
2022-07-19 37.19 37.45 36.87 37.40 0.1M
2022-07-18 38.00 38.08 37.00 37.19 0.1M
2022-07-15 37.85 38.11 37.00 37.74 0.1M
2022-07-14 36.62 37.71 36.62 37.71 0.1M
2022-07-13 33.12 34.95 32.91 34.80 0.3M
2022-07-12 35.40 35.50 34.25 34.50 0.5M
2022-07-11 39.34 39.34 38.75 38.90 0.2M
2022-07-08 41.79 41.82 40.85 41.29 0.2M
2022-07-07 41.71 42.49 41.09 42.40 0.2M
2022-07-06 40.50 40.66 39.61 40.55 0.1M
2022-07-05 39.51 40.23 39.01 40.10 0.2M
2022-07-01 41.43 41.43 39.25 39.97 0.1M
2022-06-30 40.50 41.25 39.40 40.28 0.1M
2022-06-29 40.00 41.05 39.15 40.53 0.2M
2022-06-28 41.00 43.61 40.91 41.43 0.2M
2022-06-27 39.92 40.84 39.25 40.25 0.2M
2022-06-24 39.50 40.69 39.24 39.50 0.1M
2022-06-23 39.10 39.80 38.84 39.50 0.2M
2022-06-22 38.00 38.64 37.95 38.30 0.1M
2022-06-21 39.00 39.00 37.90 38.65 0.2M
2022-06-17 36.80 37.55 36.80 37.45 0.1M
2022-06-16 37.31 37.35 36.00 36.00 0.1M
2022-06-15 38.88 38.88 37.22 37.85 0.2M
2022-06-14 38.13 39.71 38.10 39.61 0.2M
2022-06-13 38.66 38.66 37.47 37.75 0.3M
2022-06-10 39.36 39.50 38.67 39.06 0.1M
2022-06-09 38.72 38.72 37.37 37.39 0.1M
2022-06-08 38.85 39.24 38.51 39.00 0.2M
2022-06-07 36.94 38.25 36.94 38.13 0.1M
2022-06-06 38.81 38.81 38.23 38.37 0.1M
2022-06-03 36.92 36.92 36.50 36.56 0.1M
2022-06-02 36.40 37.45 36.10 37.37 0.2M
2022-06-01 35.82 36.45 35.40 35.75 0.1M
2022-05-31 35.34 36.00 35.34 35.80 0.1M
2022-05-27 34.88 34.88 34.16 34.83 0.1M
2022-05-26 33.16 34.87 33.16 34.66 0.1M
2022-05-25 32.71 33.20 32.71 32.98 0.1M
2022-05-24 33.33 33.33 31.80 31.80 0.1M
2022-05-23 34.20 34.38 33.94 34.00 0.1M
2022-05-20 34.20 34.21 32.69 33.33 0.2M
2022-05-19 32.21 33.98 32.21 33.60 0.1M
2022-05-18 32.46 33.25 32.27 32.27 0.2M
2022-05-17 32.11 32.50 32.07 32.46 0.1M
2022-05-16 29.88 30.69 29.88 30.40 0.1M
2022-05-13 29.78 30.42 29.64 30.31 0.1M
2022-05-12 27.85 29.26 27.85 28.50 0.1M
2022-05-11 29.10 30.00 28.20 28.20 0.1M
2022-05-10 26.95 27.34 26.39 27.10 0.1M
2022-05-09 27.95 27.95 26.38 26.39 0.3M
2022-05-06 28.65 29.09 28.54 28.80 0.0M
2022-05-05 30.74 30.74 28.75 29.19 0.1M
2022-05-04 29.90 31.00 29.80 30.90 0.1M
2022-05-03 29.99 30.12 29.78 30.12 0.2M
2022-05-02 29.50 29.50 28.45 29.19 0.1M
2022-04-29 29.38 29.95 29.00 29.02 0.0M
2022-04-28 29.50 29.50 28.25 28.93 0.0M
2022-04-27 28.14 28.80 28.14 28.48 0.1M
2022-04-26 28.70 28.88 27.50 27.50 0.1M
2022-04-25 28.00 28.60 27.70 28.60 0.0M
2022-04-22 29.08 29.74 28.86 29.27 0.0M
2022-04-21 29.80 29.80 28.50 28.51 0.1M
2022-04-20 30.48 30.58 29.60 29.70 0.0M
2022-04-19 30.83 30.83 30.08 30.70 0.1M
2022-04-18 29.44 30.00 29.05 29.72 0.1M
2022-04-14 29.87 30.83 29.87 30.00 0.1M
2022-04-13 28.79 29.93 28.79 29.65 0.0M
2022-04-12 29.51 29.51 28.17 28.19 0.0M
2022-04-11 27.75 28.88 27.60 28.49 0.1M
2022-04-08 30.75 30.75 30.09 30.09 0.1M
2022-04-07 29.88 31.03 29.52 30.05 0.1M
2022-04-06 30.25 30.74 29.63 30.02 0.1M
2022-04-05 31.32 31.55 30.50 30.50 0.1M
2022-04-04 31.05 31.40 30.52 31.40 0.2M
2022-04-01 29.83 29.83 28.30 28.86 0.0M
2022-03-31 28.44 28.78 27.57 27.86 0.1M
2022-03-30 28.18 29.00 28.11 28.55 0.1M
2022-03-29 27.51 28.63 27.13 27.46 0.1M
2022-03-28 26.61 27.56 26.61 27.49 0.1M
2022-03-25 27.99 27.99 27.00 27.30 0.1M
2022-03-24 28.35 29.87 28.35 28.80 0.0M
2022-03-23 29.25 29.25 28.00 28.68 0.1M
2022-03-22 27.41 28.44 27.41 28.32 0.1M
2022-03-21 28.17 28.17 26.95 27.43 0.1M
2022-03-18 27.00 28.57 27.00 28.43 0.1M
2022-03-17 27.36 28.39 26.40 26.95 0.1M
2022-03-16 25.00 27.50 24.76 27.48 0.2M
2022-03-15 21.53 22.65 21.42 22.39 0.2M
2022-03-14 22.88 22.88 21.62 21.70 0.2M
2022-03-11 25.06 25.50 23.62 23.74 0.2M
2022-03-10 24.63 26.17 24.50 24.56 0.1M
2022-03-09 24.66 25.60 24.66 25.60 0.1M
2022-03-08 24.35 25.60 23.42 24.10 0.2M
2022-03-07 26.01 26.60 25.32 25.32 0.1M
2022-03-04 26.98 27.60 26.76 26.79 0.1M
2022-03-03 29.58 29.91 29.06 29.10 0.0M
2022-03-02 29.80 30.74 29.80 30.60 0.0M
2022-03-01 29.66 30.89 29.66 30.00 0.0M
2022-02-28 31.00 31.22 29.30 31.00 0.1M
2022-02-25 30.31 30.70 29.98 30.60 0.1M
2022-02-24 28.58 29.95 28.45 29.94 0.1M
2022-02-23 31.00 31.27 30.26 30.31 0.1M
2022-02-22 30.54 30.54 29.75 30.08 0.1M
2022-02-18 31.49 31.80 30.75 30.93 0.1M
2022-02-17 31.71 32.75 31.69 32.20 0.1M
2022-02-16 30.54 31.99 30.54 31.62 0.0M
2022-02-15 31.01 31.50 31.01 31.50 0.1M
2022-02-14 29.52 30.18 29.34 29.94 0.1M
2022-02-11 30.65 30.65 29.10 29.25 0.1M
2022-02-10 30.89 31.24 30.50 30.50 0.1M
2022-02-09 31.50 32.43 31.50 31.82 0.1M
2022-02-08 31.11 31.11 30.05 30.90 0.0M
2022-02-07 31.05 31.18 30.75 31.05 0.1M
2022-02-04 30.01 30.90 30.01 30.76 0.1M
2022-02-03 29.48 30.01 29.35 29.35 0.1M
2022-02-02 30.27 31.00 29.88 30.02 0.0M
2022-02-01 29.35 30.16 29.35 29.88 0.1M
2022-01-31 29.00 29.82 28.03 29.71 0.1M
2022-01-28 29.00 29.00 27.50 28.25 0.3M
2022-01-27 32.17 32.17 30.48 30.60 0.1M
2022-01-26 31.50 32.00 31.10 31.23 0.1M
2022-01-25 30.19 31.40 30.19 31.01 0.1M
2022-01-24 31.41 31.41 29.75 30.93 0.4M
2022-01-21 33.43 33.50 32.48 32.60 0.1M
2022-01-20 33.50 34.46 33.16 33.50 0.1M
2022-01-19 34.35 34.35 32.67 32.67 0.0M
2022-01-18 33.99 34.00 32.88 33.86 0.1M
2022-01-14 33.26 34.68 33.20 33.95 0.1M
2022-01-13 34.44 34.44 33.03 33.17 0.1M
2022-01-12 32.93 34.53 32.93 33.82 0.1M
2022-01-11 30.60 31.94 30.59 31.83 0.1M
2022-01-10 30.41 31.40 30.06 30.65 0.3M
2022-01-07 31.75 32.76 31.47 31.55 0.1M
2022-01-06 31.76 32.05 31.61 31.81 0.1M
2022-01-05 32.52 32.79 32.05 32.05 0.2M
2022-01-04 35.45 35.45 34.13 34.66 0.1M
2022-01-03 34.50 35.00 34.35 34.96 0.2M