Hao Bai International (Cayman) Limited (HKG:8431)
Hong Kong · Delayed Price · Currency is HKD 1.130
-0.070 (-5.83%)
Jul 30, 2026, 11:23 AM HKT
HKG:8431 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 1.24 | 1.24 | 1.15 | 1.24 | 1.24 | 0.81% | 3,070,000 |
| Jun 4, 2026 | 1.28 | 1.29 | 1.18 | 1.23 | 1.23 | - | 2,950,300 |
| Jun 3, 2026 | 1.23 | 1.24 | 1.17 | 1.23 | 1.23 | 3.36% | 2,360,000 |
| Jun 2, 2026 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 2,159,500 |
| Jun 1, 2026 | 1.14 | 1.20 | 1.14 | 1.18 | 1.18 | 2.61% | 2,200,000 |
| May 29, 2026 | 1.11 | 1.20 | 1.09 | 1.15 | 1.15 | 2.68% | 1,976,000 |
| May 28, 2026 | 1.13 | 1.15 | 1.05 | 1.12 | 1.12 | -0.88% | 2,790,000 |
| May 27, 2026 | 1.07 | 1.21 | 1.07 | 1.13 | 1.13 | 3.67% | 3,318,000 |
| May 26, 2026 | 1.03 | 1.15 | 0.95 | 1.09 | 1.09 | 4.81% | 3,228,000 |
| May 22, 2026 | 1.05 | 1.15 | 0.97 | 1.04 | 1.04 | -2.80% | 2,650,000 |
| May 21, 2026 | 1.06 | 1.08 | 1.02 | 1.07 | 1.07 | 4.90% | 1,690,000 |
| May 20, 2026 | 0.89 | 1.02 | 0.89 | 1.02 | 1.02 | 12.09% | 2,852,000 |
| May 19, 2026 | 0.86 | 0.94 | 0.82 | 0.91 | 0.91 | 5.81% | 3,290,000 |
| May 18, 2026 | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | 1.18% | 2,440,000 |