Boyaa Interactive International Limited (HKG:0434)
Hong Kong
· Delayed Price · Currency is HKD 3.860
-0.110 (-2.77%)
At close: Dec 5, 2025
HKG:0434 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.94 | 3.96 | 3.86 | 3.86 | 3.86 | -2.77% | 2,954,000 |
| Dec 4, 2025 | 4.09 | 4.14 | 3.95 | 3.97 | 3.97 | -1.98% | 3,334,000 |
| Dec 3, 2025 | 4.01 | 4.09 | 3.91 | 4.05 | 4.05 | 5.19% | 5,035,000 |
| Dec 2, 2025 | 3.83 | 3.87 | 3.75 | 3.85 | 3.85 | 1.05% | 2,416,000 |
| Dec 1, 2025 | 3.92 | 3.92 | 3.66 | 3.81 | 3.81 | -5.22% | 7,265,000 |
| Nov 28, 2025 | 4.04 | 4.17 | 3.98 | 4.02 | 4.02 | -0.50% | 2,968,373 |
| Nov 27, 2025 | 4.00 | 4.15 | 4.00 | 4.04 | 4.04 | 3.86% | 6,022,000 |
| Nov 26, 2025 | 3.87 | 4.05 | 3.87 | 3.89 | 3.89 | 0.78% | 3,087,000 |
| Nov 25, 2025 | 3.91 | 3.96 | 3.83 | 3.86 | 3.86 | - | 4,565,054 |
| Nov 24, 2025 | 3.65 | 3.86 | 3.64 | 3.86 | 3.86 | 5.75% | 5,369,843 |
| Nov 21, 2025 | 3.67 | 3.71 | 3.52 | 3.65 | 3.65 | -4.95% | 9,029,848 |
| Nov 20, 2025 | 3.88 | 3.97 | 3.78 | 3.84 | 3.84 | -0.78% | 6,342,929 |
| Nov 19, 2025 | 3.98 | 3.98 | 3.85 | 3.87 | 3.87 | -1.53% | 5,815,668 |
| Nov 18, 2025 | 4.29 | 4.29 | 3.85 | 3.93 | 3.93 | -8.82% | 21,005,000 |
| Nov 17, 2025 | 4.39 | 4.41 | 4.21 | 4.31 | 4.31 | -2.49% | 12,775,520 |
| Nov 14, 2025 | 4.46 | 4.52 | 4.35 | 4.42 | 4.42 | -6.36% | 6,720,000 |
| Nov 13, 2025 | 4.77 | 4.77 | 4.60 | 4.72 | 4.72 | -1.67% | 5,652,000 |
| Nov 12, 2025 | 4.89 | 4.94 | 4.78 | 4.80 | 4.80 | -3.81% | 5,564,216 |
| Nov 11, 2025 | 5.07 | 5.16 | 4.94 | 4.99 | 4.99 | -1.58% | 2,659,000 |
| Nov 10, 2025 | 5.10 | 5.17 | 4.92 | 5.07 | 5.07 | 4.75% | 4,984,000 |
| Nov 7, 2025 | 4.89 | 4.89 | 4.77 | 4.84 | 4.84 | -3.01% | 4,704,000 |
| Nov 6, 2025 | 4.97 | 5.03 | 4.85 | 4.99 | 4.99 | 1.01% | 2,655,195 |
| Nov 5, 2025 | 4.80 | 4.98 | 4.52 | 4.94 | 4.94 | -2.37% | 9,178,000 |
| Nov 4, 2025 | 5.28 | 5.33 | 4.97 | 5.06 | 5.06 | -5.42% | 6,609,178 |
| Nov 3, 2025 | 5.38 | 5.40 | 5.30 | 5.35 | 5.35 | -0.37% | 3,348,000 |
| Oct 31, 2025 | 5.38 | 5.42 | 5.25 | 5.37 | 5.37 | -0.56% | 4,285,570 |
| Oct 30, 2025 | 5.54 | 5.54 | 5.26 | 5.40 | 5.40 | -5.43% | 7,310,000 |
| Oct 28, 2025 | 5.88 | 5.91 | 5.65 | 5.71 | 5.71 | -5.31% | 4,009,000 |
| Oct 27, 2025 | 5.87 | 6.11 | 5.83 | 6.03 | 6.03 | 6.91% | 5,119,418 |
| Oct 24, 2025 | 5.79 | 5.84 | 5.61 | 5.64 | 5.64 | -0.88% | 4,991,000 |
| Oct 23, 2025 | 5.73 | 5.73 | 5.41 | 5.69 | 5.69 | -0.70% | 10,111,600 |
| Oct 22, 2025 | 5.86 | 5.89 | 5.63 | 5.73 | 5.73 | -2.22% | 5,896,789 |
| Oct 21, 2025 | 6.19 | 6.19 | 5.81 | 5.86 | 5.86 | -3.93% | 5,517,410 |
| Oct 20, 2025 | 5.90 | 6.12 | 5.72 | 6.10 | 6.10 | 6.64% | 6,613,000 |
| Oct 17, 2025 | 6.22 | 6.22 | 5.71 | 5.72 | 5.72 | -8.33% | 12,955,640 |
| Oct 16, 2025 | 6.33 | 6.33 | 6.20 | 6.24 | 6.24 | -1.42% | 3,363,300 |
| Oct 15, 2025 | 6.47 | 6.47 | 6.24 | 6.33 | 6.33 | 0.64% | 3,009,100 |
| Oct 14, 2025 | 6.62 | 6.62 | 6.24 | 6.29 | 6.29 | -3.23% | 4,821,000 |
| Oct 13, 2025 | 6.43 | 6.72 | 6.29 | 6.50 | 6.50 | -2.84% | 10,131,200 |
| Oct 10, 2025 | 6.88 | 6.88 | 6.67 | 6.69 | 6.69 | -2.90% | 4,764,758 |
| Oct 9, 2025 | 7.18 | 7.19 | 6.80 | 6.89 | 6.89 | -3.23% | 7,977,000 |
| Oct 8, 2025 | 7.50 | 7.50 | 7.00 | 7.12 | 7.12 | -8.48% | 15,972,470 |
| Oct 6, 2025 | 7.40 | 8.12 | 7.40 | 7.78 | 7.78 | 7.46% | 18,409,000 |
| Oct 3, 2025 | 7.31 | 7.39 | 7.12 | 7.24 | 7.24 | 1.26% | 4,782,000 |
| Oct 2, 2025 | 6.89 | 7.28 | 6.89 | 7.15 | 7.15 | 7.04% | 9,919,692 |
| Sep 30, 2025 | 6.80 | 6.83 | 6.61 | 6.68 | 6.68 | 2.14% | 3,787,130 |
| Sep 29, 2025 | 6.52 | 6.57 | 6.35 | 6.54 | 6.54 | 2.99% | 3,641,200 |
| Sep 26, 2025 | 6.47 | 6.47 | 6.23 | 6.35 | 6.35 | -3.20% | 5,229,000 |
| Sep 25, 2025 | 6.79 | 6.83 | 6.50 | 6.56 | 6.56 | -3.53% | 5,198,000 |
| Sep 24, 2025 | 6.84 | 6.97 | 6.75 | 6.80 | 6.80 | -0.58% | 2,776,000 |
| Sep 23, 2025 | 6.85 | 6.99 | 6.68 | 6.84 | 6.84 | -0.15% | 5,240,273 |
| Sep 22, 2025 | 7.13 | 7.17 | 6.85 | 6.85 | 6.85 | -4.06% | 6,514,793 |
| Sep 19, 2025 | 7.88 | 8.03 | 7.10 | 7.14 | 7.14 | -7.15% | 14,893,760 |
| Sep 18, 2025 | 7.51 | 7.70 | 7.36 | 7.69 | 7.69 | 2.67% | 6,702,346 |
| Sep 17, 2025 | 7.40 | 7.49 | 7.25 | 7.49 | 7.49 | 2.46% | 6,199,583 |
| Sep 16, 2025 | 7.50 | 7.50 | 7.20 | 7.31 | 7.31 | -2.53% | 4,147,000 |
| Sep 15, 2025 | 7.60 | 7.81 | 7.27 | 7.50 | 7.50 | 0.67% | 9,700,000 |
| Sep 12, 2025 | 8.00 | 8.07 | 7.36 | 7.45 | 7.45 | -3.37% | 9,825,482 |
| Sep 11, 2025 | 7.90 | 7.90 | 7.62 | 7.71 | 7.71 | -1.78% | 3,711,000 |
| Sep 10, 2025 | 7.40 | 7.88 | 7.34 | 7.85 | 7.85 | 5.80% | 6,196,000 |
| Sep 9, 2025 | 7.57 | 7.57 | 7.16 | 7.42 | 7.42 | -1.98% | 6,108,000 |
| Sep 8, 2025 | 7.56 | 7.68 | 7.41 | 7.57 | 7.57 | 0.93% | 2,550,270 |
| Sep 5, 2025 | 7.32 | 7.69 | 7.32 | 7.50 | 7.50 | 2.46% | 3,983,152 |
| Sep 4, 2025 | 7.52 | 7.62 | 7.27 | 7.32 | 7.32 | -2.66% | 4,784,506 |
| Sep 3, 2025 | 7.72 | 7.92 | 7.36 | 7.52 | 7.52 | -2.21% | 4,710,000 |
| Sep 2, 2025 | 7.74 | 7.94 | 7.45 | 7.69 | 7.69 | -0.65% | 5,740,000 |
| Sep 1, 2025 | 7.80 | 7.85 | 7.63 | 7.74 | 7.74 | -1.78% | 4,393,100 |
| Aug 29, 2025 | 7.93 | 8.07 | 7.74 | 7.88 | 7.88 | -0.63% | 2,562,000 |
| Aug 28, 2025 | 7.85 | 7.95 | 7.60 | 7.93 | 7.93 | 2.06% | 4,055,000 |
| Aug 27, 2025 | 8.10 | 8.12 | 7.68 | 7.77 | 7.77 | -2.88% | 3,414,000 |
| Aug 26, 2025 | 7.88 | 8.04 | 7.53 | 8.00 | 8.00 | 1.52% | 8,445,978 |
| Aug 25, 2025 | 7.90 | 8.38 | 7.81 | 7.88 | 7.88 | 2.47% | 8,140,500 |
| Aug 22, 2025 | 7.82 | 7.85 | 7.43 | 7.69 | 7.69 | -2.90% | 9,540,457 |
| Aug 21, 2025 | 8.05 | 8.50 | 7.70 | 7.92 | 7.92 | 4.62% | 13,929,000 |
| Aug 20, 2025 | 7.60 | 7.61 | 7.18 | 7.57 | 7.57 | -1.56% | 10,039,260 |
| Aug 19, 2025 | 8.06 | 8.06 | 7.65 | 7.69 | 7.69 | -1.41% | 5,016,182 |
| Aug 18, 2025 | 8.42 | 8.42 | 7.77 | 7.80 | 7.80 | -5.91% | 8,440,000 |
| Aug 15, 2025 | 8.58 | 8.58 | 8.11 | 8.29 | 8.29 | -5.80% | 6,977,000 |
| Aug 14, 2025 | 9.10 | 9.36 | 8.57 | 8.80 | 8.80 | -0.68% | 14,138,000 |
| Aug 13, 2025 | 8.80 | 9.10 | 8.72 | 8.86 | 8.86 | 3.14% | 8,022,759 |
| Aug 12, 2025 | 8.51 | 9.08 | 8.43 | 8.59 | 8.59 | -1.72% | 4,944,721 |
| Aug 11, 2025 | 8.36 | 8.76 | 8.25 | 8.74 | 8.74 | 7.90% | 9,647,148 |
| Aug 8, 2025 | 7.68 | 8.20 | 7.68 | 8.10 | 8.10 | 6.86% | 7,046,000 |
| Aug 7, 2025 | 7.65 | 7.67 | 7.38 | 7.58 | 7.58 | 1.61% | 1,917,000 |
| Aug 6, 2025 | 7.50 | 7.54 | 7.16 | 7.46 | 7.46 | -4.60% | 6,016,395 |
| Aug 5, 2025 | 7.58 | 7.91 | 7.41 | 7.82 | 7.82 | 4.97% | 6,709,000 |
| Aug 4, 2025 | 7.15 | 7.46 | 7.15 | 7.45 | 7.45 | 3.76% | 3,098,122 |
| Aug 1, 2025 | 7.36 | 7.50 | 7.14 | 7.18 | 7.18 | -5.77% | 4,186,495 |
| Jul 31, 2025 | 7.38 | 7.75 | 7.31 | 7.62 | 7.62 | 3.25% | 4,979,000 |
| Jul 30, 2025 | 7.60 | 7.60 | 7.25 | 7.38 | 7.38 | -2.38% | 2,604,000 |
| Jul 29, 2025 | 7.62 | 7.67 | 7.37 | 7.56 | 7.56 | -0.79% | 3,380,000 |
| Jul 28, 2025 | 7.76 | 7.87 | 7.50 | 7.62 | 7.62 | 0.40% | 3,988,000 |
| Jul 25, 2025 | 7.78 | 7.78 | 7.47 | 7.59 | 7.59 | -2.44% | 4,238,150 |
| Jul 24, 2025 | 7.90 | 7.90 | 7.72 | 7.78 | 7.78 | -1.14% | 1,897,000 |
| Jul 23, 2025 | 8.05 | 8.12 | 7.80 | 7.87 | 7.87 | -0.25% | 4,078,744 |
| Jul 22, 2025 | 8.16 | 8.27 | 7.80 | 7.89 | 7.89 | -5.05% | 6,339,000 |
| Jul 21, 2025 | 8.70 | 8.70 | 8.05 | 8.31 | 8.31 | -5.35% | 8,585,916 |
| Jul 18, 2025 | 8.52 | 8.96 | 8.52 | 8.78 | 8.78 | 3.42% | 7,255,928 |
| Jul 17, 2025 | 8.92 | 9.10 | 8.33 | 8.49 | 8.49 | -2.97% | 13,040,800 |
| Jul 16, 2025 | 8.20 | 8.86 | 8.10 | 8.75 | 8.75 | 9.10% | 28,945,000 |