Hao Bai International (Cayman) Limited (HKG:8431)
Hong Kong · Delayed Price · Currency is HKD 0.3600
-0.0200 (-5.26%)
Jan 30, 2026, 4:08 PM HKT
HKG:8431 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -5.26% | 94,000 |
| Jan 29, 2026 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | 11.76% | 850,000 |
| Jan 28, 2026 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -10.53% | 325,000 |
| Jan 27, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.00% | 350,000 |
| Jan 26, 2026 | 0.32 | 0.40 | 0.32 | 0.40 | 0.40 | 29.03% | 1,240,000 |
| Jan 23, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 26.02% | 874,300 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 400 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 220,000 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 260,000 |
| Jan 19, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.70% | 130,000 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 30,000 |
| Jan 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 170,000 |
| Jan 14, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 1.30% | 351,000 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -6.50% | 80,000 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100,000 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -0.81% | 290,000 |
| Jan 8, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 9.25% | 435,000 |
| Jan 7, 2026 | 0.24 | 0.28 | 0.23 | 0.23 | 0.23 | -1.30% | 496,000 |
| Jan 6, 2026 | 0.22 | 0.22 | 0.22 | 0.23 | 0.23 | 3.14% | 1,290,000 |
| Jan 5, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.46% | 450,000 |
| Jan 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 20,000 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.12% | 470,000 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Dec 29, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -0.84% | 70,000 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 790,000 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 30,000 |
| Dec 22, 2025 | 0.23 | 0.24 | 0.24 | 0.24 | 0.24 | -20.00% | 80,000 |
| Dec 19, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.23 | 9.09% | 70,000 |
| Dec 18, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.21 | - | 380,000 |
| Dec 17, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.21 | 5.77% | 190,000 |
| Dec 16, 2025 | 0.27 | 0.28 | 0.24 | 0.26 | 0.20 | -11.86% | 570,300 |
| Dec 15, 2025 | 0.22 | 0.22 | 0.22 | 0.30 | 0.22 | - | - |
| Dec 12, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.22 | -4.84% | 280,000 |
| Dec 11, 2025 | 0.33 | 0.33 | 0.29 | 0.31 | 0.24 | - | 80,000 |
| Dec 10, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.24 | -1.59% | 180,000 |
| Dec 9, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.24 | - | 260,000 |
| Dec 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.24 | 1.61% | 20,000 |
| Dec 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.24 | -1.59% | 30,000 |
| Dec 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.24 | 5.00% | 20,000 |
| Dec 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.23 | -7.69% | 70,000 |
| Dec 2, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.25 | - | 180,000 |
| Dec 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.25 | 1.56% | 40,000 |
| Nov 28, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.24 | -1.54% | 97,000 |
| Nov 27, 2025 | 0.36 | 0.36 | 0.32 | 0.33 | 0.25 | -4.41% | 200,800 |
| Nov 26, 2025 | 0.37 | 0.37 | 0.25 | 0.34 | 0.26 | -2.86% | 94,000 |
| Nov 25, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.27 | 1.45% | 310,000 |
| Nov 24, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.26 | -2.82% | 360,000 |
| Nov 21, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.27 | - | 250,000 |
| Nov 20, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.27 | - | 220,000 |
| Nov 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.27 | -4.05% | 190,000 |