Boyaa Interactive International Limited (HKG:0434)
Hong Kong · Delayed Price · Currency is HKD 8.86
+0.27 (3.14%)
Aug 13, 2025, 4:08 PM HKT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.80 | 9.10 | 8.72 | 8.86 | 8.86 | 3.14% | 8,024,759 |
| Aug 12, 2025 | 8.51 | 9.08 | 8.43 | 8.59 | 8.59 | -1.72% | 4,944,721 |
| Aug 11, 2025 | 8.36 | 8.76 | 8.25 | 8.74 | 8.74 | 7.90% | 9,647,148 |
| Aug 8, 2025 | 7.68 | 8.20 | 7.68 | 8.10 | 8.10 | 6.86% | 7,046,000 |
| Aug 7, 2025 | 7.65 | 7.67 | 7.38 | 7.58 | 7.58 | 1.61% | 1,917,000 |
| Aug 6, 2025 | 7.50 | 7.54 | 7.16 | 7.46 | 7.46 | -4.60% | 6,016,395 |
| Aug 5, 2025 | 7.58 | 7.91 | 7.41 | 7.82 | 7.82 | 4.97% | 6,709,000 |
| Aug 4, 2025 | 7.15 | 7.46 | 7.15 | 7.45 | 7.45 | 3.76% | 3,098,122 |
| Aug 1, 2025 | 7.36 | 7.50 | 7.14 | 7.18 | 7.18 | -5.77% | 4,186,495 |
| Jul 31, 2025 | 7.38 | 7.75 | 7.31 | 7.62 | 7.62 | 3.25% | 4,979,000 |
| Jul 30, 2025 | 7.60 | 7.60 | 7.25 | 7.38 | 7.38 | -2.38% | 2,604,000 |
| Jul 29, 2025 | 7.62 | 7.67 | 7.37 | 7.56 | 7.56 | -0.79% | 3,380,000 |
| Jul 28, 2025 | 7.76 | 7.87 | 7.50 | 7.62 | 7.62 | 0.40% | 3,988,000 |
| Jul 25, 2025 | 7.78 | 7.78 | 7.47 | 7.59 | 7.59 | -2.44% | 4,238,150 |
| Jul 24, 2025 | 7.90 | 7.90 | 7.72 | 7.78 | 7.78 | -1.14% | 1,897,000 |
| Jul 23, 2025 | 8.05 | 8.12 | 7.80 | 7.87 | 7.87 | -0.25% | 4,078,744 |
| Jul 22, 2025 | 8.16 | 8.27 | 7.80 | 7.89 | 7.89 | -5.05% | 6,339,000 |
| Jul 21, 2025 | 8.70 | 8.70 | 8.05 | 8.31 | 8.31 | -5.35% | 8,585,916 |
| Jul 18, 2025 | 8.52 | 8.96 | 8.52 | 8.78 | 8.78 | 3.42% | 7,255,928 |
| Jul 17, 2025 | 8.92 | 9.10 | 8.33 | 8.49 | 8.49 | -2.97% | 13,040,800 |
| Jul 16, 2025 | 8.20 | 8.86 | 8.10 | 8.75 | 8.75 | 9.10% | 28,945,000 |
| Jul 15, 2025 | 8.10 | 8.10 | 7.61 | 8.02 | 8.02 | -2.20% | 14,387,097 |
| Jul 14, 2025 | 8.20 | 8.25 | 7.82 | 8.20 | 8.20 | 2.50% | 22,541,864 |
| Jul 11, 2025 | 7.45 | 8.15 | 7.42 | 8.00 | 8.00 | 13.80% | 38,131,800 |
| Jul 10, 2025 | 6.28 | 7.12 | 6.21 | 7.03 | 7.03 | 16.58% | 20,906,000 |
| Jul 9, 2025 | 5.85 | 6.16 | 5.80 | 6.03 | 6.03 | 3.08% | 6,142,800 |
| Jul 8, 2025 | 5.90 | 5.97 | 5.62 | 5.85 | 5.85 | -2.01% | 4,828,000 |
| Jul 7, 2025 | 5.71 | 5.99 | 5.62 | 5.97 | 5.97 | 3.83% | 6,379,844 |
| Jul 4, 2025 | 5.81 | 6.10 | 5.71 | 5.75 | 5.75 | -0.86% | 4,978,000 |
| Jul 3, 2025 | 5.73 | 5.86 | 5.63 | 5.80 | 5.80 | 4.50% | 4,444,500 |
| Jul 2, 2025 | 5.55 | 5.62 | 5.30 | 5.55 | 5.55 | - | 3,543,997 |
| Jun 30, 2025 | 5.63 | 5.81 | 5.51 | 5.55 | 5.55 | 1.09% | 6,082,540 |
| Jun 27, 2025 | 5.66 | 5.68 | 5.43 | 5.49 | 5.49 | -3.17% | 2,952,231 |
| Jun 26, 2025 | 5.42 | 5.75 | 5.35 | 5.67 | 5.67 | 4.61% | 8,120,000 |
| Jun 25, 2025 | 5.38 | 5.52 | 5.28 | 5.42 | 5.42 | 1.88% | 5,362,000 |
| Jun 24, 2025 | 5.26 | 5.38 | 5.26 | 5.32 | 5.32 | 2.90% | 5,102,000 |
| Jun 23, 2025 | 5.06 | 5.19 | 5.01 | 5.17 | 5.17 | -1.15% | 2,728,504 |
| Jun 20, 2025 | 5.08 | 5.23 | 5.05 | 5.23 | 5.23 | 3.36% | 3,783,641 |
| Jun 19, 2025 | 5.25 | 5.25 | 5.02 | 5.06 | 5.06 | -3.62% | 2,459,000 |
| Jun 18, 2025 | 5.18 | 5.26 | 5.06 | 5.25 | 5.25 | 0.19% | 3,120,000 |
| Jun 17, 2025 | 5.37 | 5.44 | 5.19 | 5.24 | 5.24 | -2.06% | 3,234,400 |
| Jun 16, 2025 | 5.28 | 5.41 | 5.11 | 5.35 | 5.35 | 2.69% | 2,927,700 |
| Jun 13, 2025 | 5.40 | 5.40 | 5.06 | 5.21 | 5.21 | -4.75% | 7,349,484 |
| Jun 12, 2025 | 5.55 | 5.58 | 5.42 | 5.47 | 5.47 | -1.44% | 2,866,902 |
| Jun 11, 2025 | 5.60 | 5.67 | 5.52 | 5.55 | 5.55 | - | 2,861,000 |
| Jun 10, 2025 | 5.66 | 5.80 | 5.55 | 5.55 | 5.55 | 3.74% | 9,753,000 |
| Jun 9, 2025 | 5.48 | 5.57 | 5.25 | 5.35 | 5.35 | 0.38% | 5,570,903 |
| Jun 6, 2025 | 5.18 | 5.42 | 5.01 | 5.33 | 5.33 | -1.66% | 7,607,995 |
| Jun 5, 2025 | 5.57 | 5.58 | 5.20 | 5.42 | 5.42 | -2.69% | 13,703,128 |
| Jun 4, 2025 | 5.99 | 6.11 | 5.45 | 5.57 | 5.57 | -5.27% | 15,216,329 |