Boyaa Interactive International Limited (HKG:0434)
Hong Kong · Delayed Price · Currency is HKD 3.085
+0.155 (5.29%)
Aug 27, 2026, 1:27 PM HKT
HKG:0434 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 3.00 | 3.12 | 2.99 | 3.09 | - | 5.46% | 2,839,000 |
| Aug 26, 2026 | 3.04 | 3.04 | 2.89 | 2.93 | 2.93 | -3.62% | 3,422,771 |
| Aug 25, 2026 | 3.10 | 3.21 | 3.01 | 3.04 | 3.04 | 0.16% | 8,399,000 |
| Aug 24, 2026 | 2.84 | 3.08 | 2.84 | 3.04 | 3.04 | -1.14% | 5,358,000 |
| Aug 21, 2026 | 2.60 | 3.11 | 2.60 | 3.07 | 3.07 | 23.79% | 11,449,101 |
| Aug 20, 2026 | 2.42 | 2.58 | 2.42 | 2.48 | 2.48 | 11.96% | 7,394,000 |
| Aug 19, 2026 | 2.22 | 2.26 | 2.17 | 2.22 | 2.22 | -1.77% | 1,087,000 |
| Aug 18, 2026 | 2.32 | 2.35 | 2.22 | 2.26 | 2.26 | -1.31% | 1,801,000 |
| Aug 17, 2026 | 2.29 | 2.33 | 2.27 | 2.29 | 2.29 | 0.22% | 539,000 |
| Aug 14, 2026 | 2.25 | 2.38 | 2.24 | 2.28 | 2.28 | - | 1,002,000 |
| Aug 13, 2026 | 2.32 | 2.37 | 2.27 | 2.28 | 2.28 | -1.08% | 822,000 |
| Aug 12, 2026 | 2.32 | 2.39 | 2.29 | 2.31 | 2.31 | -1.91% | 1,327,000 |
| Aug 11, 2026 | 2.28 | 2.49 | 2.28 | 2.35 | 2.35 | 1.51% | 2,168,000 |
| Aug 10, 2026 | 2.25 | 2.32 | 2.24 | 2.32 | 2.32 | 2.21% | 1,277,000 |
| Aug 7, 2026 | 2.25 | 2.27 | 2.22 | 2.27 | 2.27 | 0.67% | 1,198,000 |
| Aug 6, 2026 | 2.25 | 2.29 | 2.20 | 2.25 | 2.25 | -1.10% | 655,000 |
| Aug 5, 2026 | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | 3.41% | 900,000 |
| Aug 4, 2026 | 2.19 | 2.23 | 2.16 | 2.20 | 2.20 | 0.46% | 792,000 |
| Aug 3, 2026 | 2.22 | 2.23 | 2.13 | 2.19 | 2.19 | -1.79% | 844,000 |
| Jul 31, 2026 | 2.19 | 2.30 | 2.19 | 2.23 | 2.23 | 1.83% | 6,352,200 |
| Jul 30, 2026 | 2.23 | 2.27 | 2.16 | 2.19 | 2.19 | -1.79% | 846,000 |
| Jul 29, 2026 | 2.14 | 2.23 | 2.10 | 2.23 | 2.23 | 4.21% | 1,246,000 |
| Jul 28, 2026 | 2.20 | 2.20 | 2.10 | 2.14 | 2.14 | -3.17% | 1,090,000 |
| Jul 27, 2026 | 2.19 | 2.22 | 2.15 | 2.21 | 2.21 | 0.91% | 694,000 |
| Jul 24, 2026 | 2.21 | 2.24 | 2.12 | 2.19 | 2.19 | -3.52% | 4,964,000 |
| Jul 23, 2026 | 2.23 | 2.27 | 2.18 | 2.27 | 2.27 | 3.18% | 722,000 |
| Jul 22, 2026 | 2.30 | 2.32 | 2.18 | 2.20 | 2.20 | -4.35% | 1,752,000 |
| Jul 21, 2026 | 2.17 | 2.32 | 2.17 | 2.30 | 2.30 | 9.52% | 3,872,163 |
| Jul 20, 2026 | 1.99 | 2.10 | 1.99 | 2.10 | 2.10 | 7.69% | 8,552,826 |
| Jul 17, 2026 | 2.10 | 2.12 | 1.95 | 1.95 | 1.95 | -7.58% | 3,182,700 |
| Jul 16, 2026 | 2.06 | 2.20 | 2.03 | 2.11 | 2.11 | 2.43% | 6,716,000 |
| Jul 15, 2026 | 1.99 | 2.08 | 1.99 | 2.06 | 2.06 | 5.10% | 1,897,500 |
| Jul 14, 2026 | 1.99 | 2.00 | 1.95 | 1.96 | 1.96 | -2.00% | 5,222,000 |
| Jul 13, 2026 | 1.95 | 2.03 | 1.95 | 2.00 | 2.00 | 0.50% | 1,499,000 |
| Jul 10, 2026 | 2.00 | 2.06 | 1.96 | 1.99 | 1.99 | -1.97% | 1,351,000 |
| Jul 9, 2026 | 2.00 | 2.03 | 1.95 | 2.03 | 2.03 | - | 1,572,000 |
| Jul 8, 2026 | 1.96 | 2.07 | 1.96 | 2.03 | 2.03 | 2.01% | 1,247,500 |
| Jul 7, 2026 | 1.98 | 2.05 | 1.97 | 1.99 | 1.99 | 0.51% | 824,385 |
| Jul 6, 2026 | 1.98 | 2.08 | 1.97 | 1.98 | 1.98 | 1.54% | 2,128,404 |
| Jul 3, 2026 | 1.99 | 2.05 | 1.91 | 1.95 | 1.95 | -1.02% | 1,931,000 |
| Jul 2, 2026 | 1.91 | 2.01 | 1.91 | 1.97 | 1.97 | 3.14% | 2,163,000 |
| Jun 30, 2026 | 2.07 | 2.10 | 1.91 | 1.91 | 1.91 | -7.73% | 1,865,000 |
| Jun 29, 2026 | 2.02 | 2.16 | 2.02 | 2.07 | 2.07 | -1.43% | 3,010,217 |
| Jun 26, 2026 | 2.00 | 2.21 | 1.96 | 2.10 | 2.10 | 0.48% | 2,769,000 |
| Jun 25, 2026 | 2.00 | 2.10 | 1.95 | 2.09 | 2.09 | -2.79% | 3,872,000 |
| Jun 24, 2026 | 2.07 | 2.15 | 2.00 | 2.15 | 2.15 | 3.86% | 1,561,000 |
| Jun 23, 2026 | 2.14 | 2.22 | 2.02 | 2.07 | 2.07 | -3.42% | 1,411,236 |
| Jun 22, 2026 | 2.25 | 2.25 | 2.15 | 2.18 | 2.14 | -3.11% | 1,401,126 |
| Jun 18, 2026 | 2.25 | 2.32 | 2.20 | 2.25 | 2.21 | -2.17% | 2,252,000 |
| Jun 17, 2026 | 2.39 | 2.40 | 2.26 | 2.30 | 2.26 | -4.17% | 1,069,000 |