Boyaa Interactive International Limited (HKG:0434)
Hong Kong · Delayed Price · Currency is HKD 7.24
+0.09 (1.26%)
Oct 3, 2025, 4:08 PM HKT
HKG:0434 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.31 | 7.39 | 7.12 | 7.22 | 7.22 | 0.98% | 4,665,000 |
| 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% | 3,643,200 |
| 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% | 14,893,762 |
| 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 |
| Sep 5, 2025 | 7.32 | 7.69 | 7.32 | 7.50 | 7.50 | 2.46% | 3,983,152 |
| Sep 4, 2025 | 7.52 | 7.62 | 7.27 | 7.32 | 7.32 | -2.66% | 4,784,506 |
| Sep 3, 2025 | 7.72 | 7.92 | 7.36 | 7.52 | 7.52 | -2.21% | 4,710,000 |
| Sep 2, 2025 | 7.74 | 7.94 | 7.45 | 7.69 | 7.69 | -0.65% | 5,740,000 |
| Sep 1, 2025 | 7.80 | 7.85 | 7.63 | 7.74 | 7.74 | -1.78% | 4,393,100 |
| Aug 29, 2025 | 7.93 | 8.07 | 7.74 | 7.88 | 7.88 | -0.63% | 2,562,000 |
| Aug 28, 2025 | 7.85 | 7.95 | 7.60 | 7.93 | 7.93 | 2.06% | 4,055,000 |
| Aug 27, 2025 | 8.10 | 8.12 | 7.68 | 7.77 | 7.77 | -2.88% | 3,414,000 |
| Aug 26, 2025 | 7.88 | 8.04 | 7.53 | 8.00 | 8.00 | 1.52% | 8,445,978 |
| Aug 25, 2025 | 7.90 | 8.38 | 7.81 | 7.88 | 7.88 | 2.47% | 8,140,500 |
| Aug 22, 2025 | 7.82 | 7.85 | 7.43 | 7.69 | 7.69 | -2.90% | 9,540,457 |
| Aug 21, 2025 | 8.05 | 8.50 | 7.70 | 7.92 | 7.92 | 4.62% | 13,929,000 |
| Aug 20, 2025 | 7.60 | 7.61 | 7.18 | 7.57 | 7.57 | -1.56% | 10,039,265 |
| Aug 19, 2025 | 8.06 | 8.06 | 7.65 | 7.69 | 7.69 | -1.41% | 5,016,182 |
| Aug 18, 2025 | 8.42 | 8.42 | 7.77 | 7.80 | 7.80 | -5.91% | 8,440,000 |
| Aug 15, 2025 | 8.58 | 8.58 | 8.11 | 8.29 | 8.29 | -5.80% | 6,977,000 |
| Aug 14, 2025 | 9.10 | 9.36 | 8.57 | 8.80 | 8.80 | -0.68% | 14,138,000 |
| Aug 13, 2025 | 8.80 | 9.10 | 8.72 | 8.86 | 8.86 | 3.14% | 8,022,759 |
| 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 |