Boyaa Interactive International Limited (HKG:0434)
Hong Kong
· Delayed Price · Currency is HKD 2.790
+0.050 (1.82%)
Mar 10, 2026, 10:05 AM HKT
HKG:0434 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.75 | 2.75 | 2.61 | 2.74 | 2.74 | -4.20% | 5,638,000 |
| Mar 6, 2026 | 2.97 | 3.00 | 2.85 | 2.86 | 2.86 | -6.84% | 4,470,000 |
| Mar 5, 2026 | 2.89 | 3.14 | 2.89 | 3.07 | 3.07 | 12.45% | 12,436,460 |
| Mar 4, 2026 | 2.80 | 2.80 | 2.63 | 2.73 | 2.73 | -1.80% | 2,740,000 |
| Mar 3, 2026 | 2.83 | 2.93 | 2.75 | 2.78 | 2.78 | 2.21% | 3,413,000 |
| Mar 2, 2026 | 2.90 | 2.90 | 2.72 | 2.72 | 2.72 | -7.48% | 3,525,500 |
| Feb 27, 2026 | 2.83 | 2.94 | 2.76 | 2.94 | 2.94 | 3.89% | 6,786,000 |
| Feb 26, 2026 | 2.90 | 2.92 | 2.81 | 2.83 | 2.83 | 2.54% | 4,298,600 |
| Feb 25, 2026 | 2.63 | 2.80 | 2.63 | 2.76 | 2.76 | 5.75% | 2,977,000 |
| Feb 24, 2026 | 2.76 | 2.76 | 2.56 | 2.61 | 2.61 | -5.09% | 5,363,000 |
| Feb 23, 2026 | 2.81 | 2.84 | 2.69 | 2.75 | 2.75 | -1.79% | 2,956,463 |
| Feb 20, 2026 | 2.82 | 2.85 | 2.77 | 2.80 | 2.80 | -2.78% | 1,417,000 |
| Feb 16, 2026 | 2.79 | 2.88 | 2.79 | 2.88 | 2.88 | 3.23% | 394,000 |
| Feb 13, 2026 | 2.84 | 2.86 | 2.75 | 2.79 | 2.79 | -2.45% | 1,283,340 |
| Feb 12, 2026 | 2.86 | 2.92 | 2.85 | 2.86 | 2.86 | 0.35% | 1,213,000 |
| Feb 11, 2026 | 2.90 | 2.98 | 2.83 | 2.85 | 2.85 | -1.72% | 1,986,000 |
| Feb 10, 2026 | 2.99 | 3.01 | 2.90 | 2.90 | 2.90 | -1.69% | 1,301,000 |
| Feb 9, 2026 | 2.94 | 3.02 | 2.92 | 2.95 | 2.95 | 8.06% | 3,260,000 |
| Feb 6, 2026 | 2.70 | 2.83 | 2.54 | 2.73 | 2.73 | -5.21% | 8,173,063 |
| Feb 5, 2026 | 3.02 | 3.02 | 2.88 | 2.88 | 2.88 | -6.49% | 5,964,000 |
| Feb 4, 2026 | 3.08 | 3.11 | 3.00 | 3.08 | 3.08 | -0.96% | 1,619,400 |
| Feb 3, 2026 | 3.19 | 3.19 | 3.02 | 3.11 | 3.11 | 1.30% | 3,232,354 |
| Feb 2, 2026 | 2.98 | 3.18 | 2.97 | 3.07 | 3.07 | -6.97% | 7,827,304 |
| Jan 30, 2026 | 3.52 | 3.52 | 3.29 | 3.30 | 3.30 | -6.78% | 9,382,000 |
| Jan 29, 2026 | 3.56 | 3.61 | 3.54 | 3.54 | 3.54 | -0.84% | 2,317,000 |
| Jan 28, 2026 | 3.62 | 3.68 | 3.55 | 3.57 | 3.57 | -0.28% | 2,879,000 |
| Jan 27, 2026 | 3.55 | 3.60 | 3.54 | 3.58 | 3.58 | 1.13% | 2,299,000 |
| Jan 26, 2026 | 3.61 | 3.72 | 3.53 | 3.54 | 3.54 | -4.32% | 4,829,001 |
| Jan 23, 2026 | 3.70 | 3.72 | 3.66 | 3.70 | 3.70 | 1.37% | 1,986,400 |
| Jan 22, 2026 | 3.65 | 3.71 | 3.64 | 3.65 | 3.65 | 0.83% | 2,546,038 |
| Jan 21, 2026 | 3.60 | 3.65 | 3.53 | 3.62 | 3.62 | -0.28% | 3,609,000 |
| Jan 20, 2026 | 3.65 | 3.74 | 3.61 | 3.63 | 3.63 | -1.36% | 2,440,554 |
| Jan 19, 2026 | 3.65 | 3.72 | 3.64 | 3.68 | 3.68 | -1.60% | 2,106,956 |
| Jan 16, 2026 | 3.92 | 3.92 | 3.72 | 3.74 | 3.74 | -4.59% | 5,487,600 |
| Jan 15, 2026 | 4.11 | 4.11 | 3.87 | 3.92 | 3.92 | -2.49% | 4,410,000 |
| Jan 14, 2026 | 3.95 | 4.13 | 3.95 | 4.02 | 4.02 | 8.65% | 11,778,000 |
| Jan 13, 2026 | 3.77 | 3.87 | 3.70 | 3.70 | 3.70 | -1.86% | 3,012,000 |
| Jan 12, 2026 | 3.68 | 3.81 | 3.61 | 3.77 | 3.77 | 3.29% | 4,110,800 |
| Jan 9, 2026 | 3.56 | 3.79 | 3.56 | 3.65 | 3.65 | 4.29% | 3,727,000 |
| Jan 8, 2026 | 3.69 | 3.69 | 3.49 | 3.50 | 3.50 | -4.89% | 3,463,000 |
| Jan 7, 2026 | 3.80 | 3.80 | 3.64 | 3.68 | 3.68 | -3.66% | 2,137,000 |
| Jan 6, 2026 | 3.92 | 3.92 | 3.79 | 3.82 | 3.82 | 0.26% | 4,740,000 |
| Jan 5, 2026 | 3.74 | 3.91 | 3.71 | 3.81 | 3.81 | 6.42% | 6,638,578 |
| Jan 2, 2026 | 3.42 | 3.62 | 3.43 | 3.58 | 3.58 | 4.68% | 2,725,000 |
| Dec 31, 2025 | 3.38 | 3.47 | 3.38 | 3.42 | 3.42 | 1.18% | 1,487,000 |
| Dec 30, 2025 | 3.54 | 3.57 | 3.38 | 3.38 | 3.38 | -4.52% | 3,797,000 |
| Dec 29, 2025 | 3.61 | 3.68 | 3.45 | 3.54 | 3.54 | -1.94% | 3,569,000 |
| Dec 24, 2025 | 3.51 | 3.61 | 3.49 | 3.61 | 3.61 | 2.85% | 958,395 |
| Dec 23, 2025 | 3.64 | 3.64 | 3.46 | 3.51 | 3.51 | -3.57% | 1,757,618 |
| Dec 22, 2025 | 3.58 | 3.64 | 3.53 | 3.64 | 3.64 | 3.12% | 2,637,885 |
| Dec 19, 2025 | 3.49 | 3.54 | 3.45 | 3.53 | 3.53 | 0.86% | 2,634,196 |
| Dec 18, 2025 | 3.51 | 3.52 | 3.42 | 3.50 | 3.50 | -0.57% | 2,460,000 |
| Dec 17, 2025 | 3.43 | 3.54 | 3.38 | 3.52 | 3.52 | 2.62% | 2,984,000 |
| Dec 16, 2025 | 3.55 | 3.55 | 3.36 | 3.43 | 3.43 | -3.92% | 3,882,000 |
| Dec 15, 2025 | 3.60 | 3.62 | 3.52 | 3.57 | 3.57 | -2.72% | 2,322,000 |
| Dec 12, 2025 | 3.69 | 3.79 | 3.66 | 3.67 | 3.67 | 2.23% | 3,988,917 |
| Dec 11, 2025 | 3.72 | 3.77 | 3.55 | 3.59 | 3.59 | -3.49% | 3,284,274 |
| Dec 10, 2025 | 3.69 | 3.79 | 3.70 | 3.72 | 3.72 | 1.09% | 2,827,000 |
| Dec 9, 2025 | 3.79 | 3.84 | 3.68 | 3.68 | 3.68 | -2.90% | 1,905,372 |
| Dec 8, 2025 | 3.94 | 3.94 | 3.73 | 3.79 | 3.79 | -1.81% | 4,892,740 |
| 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 |