Boyaa Interactive International Limited (HKG:0434)
Hong Kong
· Delayed Price · Currency is HKD 2.940
+0.030 (1.03%)
Apr 29, 2026, 4:08 PM HKT
HKG:0434 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.88 | 2.97 | 2.88 | 2.94 | 2.94 | 1.03% | 1,397,000 |
| Apr 28, 2026 | 3.06 | 3.06 | 2.89 | 2.91 | 2.91 | -4.90% | 3,921,126 |
| Apr 27, 2026 | 3.22 | 3.23 | 3.05 | 3.06 | 3.06 | -1.92% | 3,258,000 |
| Apr 24, 2026 | 3.05 | 3.15 | 3.05 | 3.12 | 3.12 | -0.32% | 3,288,000 |
| Apr 23, 2026 | 3.20 | 3.25 | 3.04 | 3.13 | 3.13 | -1.57% | 3,479,601 |
| Apr 22, 2026 | 3.05 | 3.21 | 3.01 | 3.18 | 3.18 | 2.91% | 4,344,704 |
| Apr 21, 2026 | 3.07 | 3.11 | 3.03 | 3.09 | 3.09 | 3.00% | 3,206,606 |
| Apr 20, 2026 | 2.80 | 3.03 | 2.80 | 3.00 | 3.00 | 4.17% | 4,513,435 |
| Apr 17, 2026 | 2.90 | 2.95 | 2.87 | 2.88 | 2.88 | -2.04% | 1,256,489 |
| Apr 16, 2026 | 2.85 | 2.98 | 2.85 | 2.94 | 2.94 | 2.80% | 2,669,000 |
| Apr 15, 2026 | 2.90 | 2.91 | 2.84 | 2.86 | 2.86 | 0.35% | 2,402,000 |
| Apr 14, 2026 | 2.83 | 2.88 | 2.81 | 2.85 | 2.85 | 7.14% | 1,986,000 |
| Apr 13, 2026 | 2.75 | 2.76 | 2.66 | 2.66 | 2.66 | -6.01% | 3,174,556 |
| Apr 10, 2026 | 2.80 | 2.86 | 2.77 | 2.83 | 2.83 | 3.28% | 2,484,354 |
| Apr 9, 2026 | 2.84 | 2.84 | 2.72 | 2.74 | 2.74 | -4.86% | 2,303,718 |
| Apr 8, 2026 | 2.79 | 2.90 | 2.78 | 2.88 | 2.88 | 8.27% | 6,045,000 |
| Apr 2, 2026 | 2.83 | 2.83 | 2.64 | 2.66 | 2.66 | -5.67% | 2,809,000 |
| Apr 1, 2026 | 2.69 | 2.84 | 2.69 | 2.82 | 2.82 | 6.02% | 3,227,000 |
| Mar 31, 2026 | 2.69 | 2.70 | 2.61 | 2.66 | 2.66 | 0.38% | 1,714,000 |
| Mar 30, 2026 | 2.69 | 2.69 | 2.60 | 2.65 | 2.65 | -1.85% | 2,386,000 |
| Mar 27, 2026 | 2.68 | 2.78 | 2.63 | 2.70 | 2.70 | -0.37% | 2,187,000 |
| Mar 26, 2026 | 2.76 | 2.81 | 2.70 | 2.71 | 2.71 | -1.45% | 1,464,000 |
| Mar 25, 2026 | 2.80 | 2.86 | 2.68 | 2.75 | 2.75 | -0.36% | 3,715,000 |
| Mar 24, 2026 | 2.67 | 2.79 | 2.67 | 2.76 | 2.76 | 6.15% | 3,233,894 |
| Mar 23, 2026 | 2.71 | 2.73 | 2.60 | 2.60 | 2.60 | -5.45% | 5,332,000 |
| Mar 20, 2026 | 2.82 | 2.82 | 2.75 | 2.75 | 2.75 | -2.14% | 4,035,905 |
| Mar 19, 2026 | 2.90 | 2.90 | 2.81 | 2.81 | 2.81 | -6.64% | 3,382,000 |
| Mar 18, 2026 | 3.00 | 3.05 | 2.97 | 3.01 | 3.01 | 1.35% | 3,515,000 |
| Mar 17, 2026 | 3.06 | 3.15 | 2.96 | 2.97 | 2.97 | 0.34% | 6,254,000 |
| Mar 16, 2026 | 2.85 | 3.02 | 2.78 | 2.96 | 2.96 | 5.34% | 6,334,000 |
| Mar 13, 2026 | 2.75 | 2.88 | 2.73 | 2.81 | 2.81 | 4.07% | 3,443,150 |
| Mar 12, 2026 | 2.83 | 2.84 | 2.70 | 2.70 | 2.70 | -2.88% | 3,865,284 |
| Mar 11, 2026 | 2.84 | 2.90 | 2.77 | 2.78 | 2.78 | -4.14% | 3,872,000 |
| Mar 10, 2026 | 2.86 | 2.92 | 2.75 | 2.90 | 2.90 | 5.84% | 4,171,000 |
| 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 |