Hao Bai International (Cayman) Limited (HKG:8431)
Hong Kong · Delayed Price · Currency is HKD 1.260
+0.120 (10.53%)
Aug 19, 2026, 3:41 PM HKT
HKG:8431 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1.32 | 1.32 | 1.11 | 1.22 | - | -7.22% | 1,770,000 |
| 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 |
| Jul 20, 2026 | 1.23 | 1.26 | 1.00 | 1.21 | 1.21 | -0.82% | 2,030,000 |
| Jul 17, 2026 | 1.32 | 1.32 | 1.18 | 1.22 | 1.22 | -6.15% | 1,590,000 |
| Jul 16, 2026 | 1.31 | 1.44 | 1.24 | 1.30 | 1.30 | -0.76% | 1,591,400 |
| Jul 15, 2026 | 1.21 | 1.42 | 1.20 | 1.31 | 1.31 | 6.50% | 1,940,000 |
| Jul 14, 2026 | 1.25 | 1.27 | 1.09 | 1.23 | 1.23 | 0.82% | 1,800,000 |
| Jul 13, 2026 | 1.25 | 1.30 | 1.07 | 1.22 | 1.22 | -1.61% | 3,110,000 |
| Jul 10, 2026 | 1.73 | 1.75 | 0.50 | 1.24 | 1.24 | -27.91% | 17,097,000 |
| Jul 9, 2026 | 1.74 | 1.76 | 1.69 | 1.72 | 1.72 | - | 1,150,000 |
| Jul 8, 2026 | 1.76 | 1.77 | 1.69 | 1.72 | 1.72 | -1.71% | 1,410,000 |
| Jul 7, 2026 | 1.72 | 1.78 | 1.68 | 1.75 | 1.75 | 0.57% | 1,280,000 |
| Jul 6, 2026 | 1.65 | 1.75 | 1.56 | 1.74 | 1.74 | 0.58% | 2,339,190 |
| Jul 3, 2026 | 1.78 | 1.80 | 1.59 | 1.73 | 1.73 | -2.81% | 1,437,000 |
| Jul 2, 2026 | 1.83 | 1.83 | 1.71 | 1.78 | 1.78 | -0.56% | 1,620,700 |
| Jun 30, 2026 | 1.65 | 1.80 | 1.61 | 1.79 | 1.79 | -0.56% | 1,730,000 |
| Jun 29, 2026 | 1.84 | 1.96 | 1.75 | 1.80 | 1.80 | -4.26% | 1,103,200 |
| Jun 26, 2026 | 1.79 | 1.93 | 1.71 | 1.88 | 1.88 | 5.03% | 1,765,700 |
| Jun 25, 2026 | 1.85 | 2.00 | 1.61 | 1.79 | 1.79 | -1.65% | 2,619,200 |
| Jun 24, 2026 | 1.78 | 1.82 | 1.71 | 1.82 | 1.82 | 2.25% | 1,367,000 |
| Jun 23, 2026 | 1.76 | 1.93 | 1.76 | 1.78 | 1.78 | 1.14% | 1,830,000 |
| Jun 22, 2026 | 1.55 | 1.76 | 1.54 | 1.76 | 1.76 | 14.29% | 3,126,700 |
| Jun 18, 2026 | 1.44 | 1.54 | 1.43 | 1.54 | 1.54 | 6.21% | 2,369,000 |
| Jun 17, 2026 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | -0.68% | 1,924,000 |
| Jun 16, 2026 | 1.45 | 1.48 | 1.41 | 1.46 | 1.46 | -1.35% | 1,890,000 |
| Jun 15, 2026 | 1.50 | 1.50 | 1.41 | 1.48 | 1.48 | 1.37% | 2,150,000 |
| Jun 12, 2026 | 1.45 | 1.54 | 1.38 | 1.46 | 1.46 | 1.39% | 2,460,000 |
| Jun 11, 2026 | 1.44 | 1.44 | 1.33 | 1.44 | 1.44 | -0.69% | 2,540,000 |
| Jun 10, 2026 | 1.40 | 1.45 | 1.36 | 1.45 | 1.45 | 5.07% | 1,950,000 |
| Jun 9, 2026 | 1.25 | 1.38 | 1.25 | 1.38 | 1.38 | 9.52% | 2,999,800 |
| Jun 8, 2026 | 1.21 | 1.27 | 1.19 | 1.26 | 1.26 | 1.61% | 2,680,000 |