Boyaa Interactive International Limited (HKG:0434)
Hong Kong · Delayed Price · Currency is HKD 3.870
-0.060 (-1.53%)
Nov 19, 2025, 4:08 PM HKT
HKG:0434 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 3.98 | 3.98 | 3.85 | 3.87 | 3.87 | -1.53% | 5,815,668 |
| Nov 18, 2025 | 4.29 | 4.29 | 3.85 | 3.93 | 3.93 | -8.82% | 21,005,000 |
| Nov 17, 2025 | 4.39 | 4.41 | 4.21 | 4.31 | 4.31 | -2.49% | 12,775,520 |
| Nov 14, 2025 | 4.46 | 4.52 | 4.35 | 4.42 | 4.42 | -6.36% | 6,720,000 |
| Nov 13, 2025 | 4.77 | 4.77 | 4.60 | 4.72 | 4.72 | -1.67% | 5,652,000 |
| Nov 12, 2025 | 4.89 | 4.94 | 4.78 | 4.80 | 4.80 | -3.81% | 5,564,216 |
| Nov 11, 2025 | 5.07 | 5.16 | 4.94 | 4.99 | 4.99 | -1.58% | 2,659,000 |
| Nov 10, 2025 | 5.10 | 5.17 | 4.92 | 5.07 | 5.07 | 4.75% | 4,984,000 |
| Nov 7, 2025 | 4.89 | 4.89 | 4.77 | 4.84 | 4.84 | -3.01% | 4,704,000 |
| Nov 6, 2025 | 4.97 | 5.03 | 4.85 | 4.99 | 4.99 | 1.01% | 2,655,195 |
| Nov 5, 2025 | 4.80 | 4.98 | 4.52 | 4.94 | 4.94 | -2.37% | 9,178,000 |
| Nov 4, 2025 | 5.28 | 5.33 | 4.97 | 5.06 | 5.06 | -5.42% | 6,609,178 |
| Nov 3, 2025 | 5.38 | 5.40 | 5.30 | 5.35 | 5.35 | -0.37% | 3,348,000 |
| Oct 31, 2025 | 5.38 | 5.42 | 5.25 | 5.37 | 5.37 | -0.56% | 4,285,570 |
| Oct 30, 2025 | 5.54 | 5.54 | 5.26 | 5.40 | 5.40 | -5.43% | 7,310,000 |
| Oct 28, 2025 | 5.88 | 5.91 | 5.65 | 5.71 | 5.71 | -5.31% | 4,009,000 |
| Oct 27, 2025 | 5.87 | 6.11 | 5.83 | 6.03 | 6.03 | 6.91% | 5,119,418 |
| Oct 24, 2025 | 5.79 | 5.84 | 5.61 | 5.64 | 5.64 | -0.88% | 4,991,000 |
| Oct 23, 2025 | 5.73 | 5.73 | 5.41 | 5.69 | 5.69 | -0.70% | 10,111,600 |
| Oct 22, 2025 | 5.86 | 5.89 | 5.63 | 5.73 | 5.73 | -2.22% | 5,896,789 |
| Oct 21, 2025 | 6.19 | 6.19 | 5.81 | 5.86 | 5.86 | -3.93% | 5,517,410 |
| Oct 20, 2025 | 5.90 | 6.12 | 5.72 | 6.10 | 6.10 | 6.64% | 6,613,000 |
| Oct 17, 2025 | 6.22 | 6.22 | 5.71 | 5.72 | 5.72 | -8.33% | 12,955,640 |
| Oct 16, 2025 | 6.33 | 6.33 | 6.20 | 6.24 | 6.24 | -1.42% | 3,363,300 |
| Oct 15, 2025 | 6.47 | 6.47 | 6.24 | 6.33 | 6.33 | 0.64% | 3,009,100 |
| Oct 14, 2025 | 6.62 | 6.62 | 6.24 | 6.29 | 6.29 | -3.23% | 4,821,000 |
| Oct 13, 2025 | 6.43 | 6.72 | 6.29 | 6.50 | 6.50 | -2.84% | 10,131,200 |
| Oct 10, 2025 | 6.88 | 6.88 | 6.67 | 6.69 | 6.69 | -2.90% | 4,764,758 |
| Oct 9, 2025 | 7.18 | 7.19 | 6.80 | 6.89 | 6.89 | -3.23% | 7,977,000 |
| Oct 8, 2025 | 7.50 | 7.50 | 7.00 | 7.12 | 7.12 | -8.48% | 15,972,470 |
| Oct 6, 2025 | 7.40 | 8.12 | 7.40 | 7.78 | 7.78 | 7.46% | 18,409,000 |
| Oct 3, 2025 | 7.31 | 7.39 | 7.12 | 7.24 | 7.24 | 1.26% | 4,782,000 |
| Oct 2, 2025 | 6.89 | 7.28 | 6.89 | 7.15 | 7.15 | 7.04% | 9,919,692 |
| Sep 30, 2025 | 6.80 | 6.83 | 6.61 | 6.68 | 6.68 | 2.14% | 3,787,130 |
| Sep 29, 2025 | 6.52 | 6.57 | 6.35 | 6.54 | 6.54 | 2.99% | 3,641,200 |
| Sep 26, 2025 | 6.47 | 6.47 | 6.23 | 6.35 | 6.35 | -3.20% | 5,229,000 |
| Sep 25, 2025 | 6.79 | 6.83 | 6.50 | 6.56 | 6.56 | -3.53% | 5,198,000 |
| Sep 24, 2025 | 6.84 | 6.97 | 6.75 | 6.80 | 6.80 | -0.58% | 2,776,000 |
| Sep 23, 2025 | 6.85 | 6.99 | 6.68 | 6.84 | 6.84 | -0.15% | 5,240,273 |
| Sep 22, 2025 | 7.13 | 7.17 | 6.85 | 6.85 | 6.85 | -4.06% | 6,514,793 |
| Sep 19, 2025 | 7.88 | 8.03 | 7.10 | 7.14 | 7.14 | -7.15% | 14,893,760 |
| Sep 18, 2025 | 7.51 | 7.70 | 7.36 | 7.69 | 7.69 | 2.67% | 6,702,346 |
| Sep 17, 2025 | 7.40 | 7.49 | 7.25 | 7.49 | 7.49 | 2.46% | 6,199,583 |
| Sep 16, 2025 | 7.50 | 7.50 | 7.20 | 7.31 | 7.31 | -2.53% | 4,147,000 |
| Sep 15, 2025 | 7.60 | 7.81 | 7.27 | 7.50 | 7.50 | 0.67% | 9,700,000 |
| Sep 12, 2025 | 8.00 | 8.07 | 7.36 | 7.45 | 7.45 | -3.37% | 9,825,482 |
| Sep 11, 2025 | 7.90 | 7.90 | 7.62 | 7.71 | 7.71 | -1.78% | 3,711,000 |
| Sep 10, 2025 | 7.40 | 7.88 | 7.34 | 7.85 | 7.85 | 5.80% | 6,196,000 |
| Sep 9, 2025 | 7.57 | 7.57 | 7.16 | 7.42 | 7.42 | -1.98% | 6,108,000 |
| Sep 8, 2025 | 7.56 | 7.68 | 7.41 | 7.57 | 7.57 | 0.93% | 2,550,270 |