Hao Bai International (Cayman) Limited (HKG:8431)
Hong Kong · Delayed Price · Currency is HKD 1.305
-0.020 (-1.51%)
Sep 28, 2026, 3:59 PM HKT
HKG:8431 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | -1.13% | 1,680,100 |
| Sep 25, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | - | 1,370,000 |
| Sep 24, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.85% | 1,680,000 |
| Sep 23, 2026 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | 0.37% | 1,690,000 |
| Sep 22, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -1.10% | 1,810,000 |
| Sep 21, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -1.45% | 2,040,000 |
| Sep 18, 2026 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | -0.36% | 2,230,500 |
| Sep 17, 2026 | 1.37 | 1.40 | 1.33 | 1.39 | 1.39 | 3.75% | 2,860,000 |
| Sep 16, 2026 | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -3.26% | 1,998,000 |
| Sep 15, 2026 | 1.38 | 1.38 | 1.34 | 1.38 | 1.38 | 0.73% | 2,020,000 |
| Sep 14, 2026 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | 1.48% | 2,200,000 |
| Sep 11, 2026 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 1,600,000 |
| Sep 10, 2026 | 1.33 | 1.36 | 1.31 | 1.36 | 1.36 | 1.12% | 1,400,000 |
| Sep 9, 2026 | 1.32 | 1.35 | 1.28 | 1.35 | 1.35 | 2.67% | 1,510,000 |
| Sep 8, 2026 | 1.31 | 1.33 | 1.27 | 1.31 | 1.31 | -0.76% | 2,140,000 |
| Sep 7, 2026 | 1.32 | 1.33 | 1.25 | 1.32 | 1.32 | - | 2,000,000 |
| Sep 4, 2026 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -2.94% | 1,680,000 |
| Sep 3, 2026 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | -0.37% | 1,730,000 |
| Sep 2, 2026 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | 0.37% | 2,320,000 |
| Sep 1, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 2,490,000 |
| Aug 31, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | - | 2,070,000 |
| Aug 28, 2026 | 1.41 | 1.41 | 1.35 | 1.40 | 1.40 | - | 2,080,000 |
| Aug 27, 2026 | 1.41 | 1.42 | 1.35 | 1.40 | 1.40 | -0.36% | 1,800,000 |
| Aug 26, 2026 | 1.37 | 1.41 | 1.35 | 1.41 | 1.41 | 0.36% | 1,430,000 |
| Aug 25, 2026 | 1.40 | 1.43 | 1.32 | 1.40 | 1.40 | - | 1,760,000 |
| Aug 24, 2026 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | - | 2,230,000 |
| Aug 21, 2026 | 1.31 | 1.40 | 1.28 | 1.40 | 1.40 | 7.28% | 2,600,000 |
| Aug 20, 2026 | 1.27 | 1.31 | 1.23 | 1.31 | 1.31 | 3.57% | 1,980,000 |
| Aug 19, 2026 | 1.19 | 1.29 | 1.15 | 1.26 | 1.26 | 10.53% | 3,551,400 |
| Aug 18, 2026 | 1.32 | 1.32 | 1.11 | 1.14 | 1.14 | -13.31% | 2,150,000 |
| Aug 17, 2026 | 1.45 | 1.46 | 1.32 | 1.32 | 1.32 | -12.33% | 1,564,000 |
| Aug 14, 2026 | 1.50 | 1.50 | 1.25 | 1.50 | 1.50 | - | 3,500,000 |
| Aug 13, 2026 | 1.48 | 1.51 | 1.32 | 1.50 | 1.50 | -0.99% | 2,030,000 |
| Aug 12, 2026 | 1.56 | 1.56 | 1.42 | 1.52 | 1.52 | -2.26% | 1,680,000 |
| Aug 11, 2026 | 1.53 | 1.55 | 1.47 | 1.55 | 1.55 | 1.31% | 1,710,000 |
| Aug 10, 2026 | 1.41 | 1.55 | 1.41 | 1.53 | 1.53 | 7.37% | 2,510,000 |
| Aug 7, 2026 | 1.44 | 1.45 | 1.33 | 1.43 | 1.43 | -0.35% | 1,890,000 |
| Aug 6, 2026 | 1.41 | 1.43 | 1.31 | 1.43 | 1.43 | 1.06% | 1,800,100 |
| Aug 5, 2026 | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | 2.54% | 1,600,000 |
| Aug 4, 2026 | 1.30 | 1.39 | 1.28 | 1.38 | 1.38 | 9.52% | 1,640,000 |
| Aug 3, 2026 | 1.19 | 1.35 | 1.18 | 1.26 | 1.26 | 6.78% | 2,680,000 |
| Jul 31, 2026 | 1.16 | 1.22 | 1.13 | 1.18 | 1.18 | -0.84% | 1,670,000 |
| Jul 30, 2026 | 1.21 | 1.22 | 1.12 | 1.19 | 1.19 | -0.83% | 1,400,000 |
| Jul 29, 2026 | 1.20 | 1.21 | 1.12 | 1.20 | 1.20 | 1.69% | 1,698,000 |
| Jul 28, 2026 | 1.24 | 1.24 | 1.17 | 1.18 | 1.18 | -3.28% | 1,770,000 |
| Jul 27, 2026 | 1.14 | 1.22 | 1.12 | 1.22 | 1.22 | 7.02% | 1,362,000 |
| Jul 24, 2026 | 1.15 | 1.17 | 0.90 | 1.14 | 1.14 | - | 2,670,000 |
| Jul 23, 2026 | 1.15 | 1.16 | 1.03 | 1.14 | 1.14 | 3.64% | 1,800,000 |
| Jul 22, 2026 | 1.15 | 1.21 | 1.07 | 1.10 | 1.10 | -3.51% | 1,950,000 |
| Jul 21, 2026 | 1.22 | 1.22 | 1.07 | 1.14 | 1.14 | -5.79% | 1,689,000 |