Hao Bai International (Cayman) Limited (HKG:8431)
Hong Kong
· Delayed Price · Currency is HKD 0.800
-0.010 (-1.23%)
Apr 30, 2026, 4:08 PM HKT
HKG:8431 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.81 | 0.86 | 0.78 | 0.81 | 0.81 | - | 2,740,000 |
| Apr 28, 2026 | 0.85 | 0.86 | 0.78 | 0.81 | 0.81 | -2.41% | 2,714,000 |
| Apr 27, 2026 | 0.86 | 0.92 | 0.83 | 0.83 | 0.83 | -4.60% | 2,687,000 |
| Apr 24, 2026 | 0.82 | 0.87 | 0.77 | 0.87 | 0.87 | 4.82% | 3,910,000 |
| Apr 23, 2026 | 0.79 | 0.83 | 0.71 | 0.83 | 0.83 | 7.79% | 3,882,000 |
| Apr 22, 2026 | 0.78 | 0.81 | 0.70 | 0.77 | 0.77 | -2.53% | 3,921,100 |
| Apr 21, 2026 | 0.60 | 0.82 | 0.60 | 0.79 | 0.79 | 27.42% | 4,246,000 |
| Apr 20, 2026 | 0.50 | 0.67 | 0.50 | 0.62 | 0.62 | 21.57% | 3,782,000 |
| Apr 17, 2026 | 0.49 | 0.52 | 0.48 | 0.51 | 0.51 | - | 2,362,000 |
| Apr 16, 2026 | 0.54 | 0.55 | 0.50 | 0.51 | 0.51 | -5.56% | 3,090,000 |
| Apr 15, 2026 | 0.57 | 0.57 | 0.51 | 0.54 | 0.54 | -8.47% | 3,160,000 |
| Apr 14, 2026 | 0.61 | 0.65 | 0.60 | 0.59 | 0.59 | -3.28% | 2,393,100 |
| Apr 13, 2026 | 0.68 | 0.71 | 0.58 | 0.61 | 0.61 | -7.58% | 3,398,000 |
| Apr 10, 2026 | 0.62 | 0.66 | 0.57 | 0.66 | 0.66 | 1.54% | 3,965,000 |
| Apr 9, 2026 | 0.48 | 0.67 | 0.48 | 0.65 | 0.65 | 31.31% | 5,145,800 |
| Apr 8, 2026 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 4.21% | 5,000,000 |
| Apr 2, 2026 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | 2.15% | 2,010,000 |
| Apr 1, 2026 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | -2.11% | 2,940,000 |
| Mar 31, 2026 | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | -2.06% | 1,707,500 |
| Mar 30, 2026 | 0.43 | 0.49 | 0.43 | 0.49 | 0.49 | 7.78% | 1,880,000 |
| Mar 27, 2026 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 2.27% | 1,860,000 |
| Mar 26, 2026 | 0.42 | 0.46 | 0.42 | 0.44 | 0.44 | 10.00% | 2,602,600 |
| Mar 25, 2026 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 3.90% | 3,380,000 |
| Mar 24, 2026 | 0.38 | 0.40 | 0.36 | 0.39 | 0.39 | -6.10% | 3,040,000 |
| Mar 23, 2026 | 0.40 | 0.41 | 0.32 | 0.41 | 0.41 | -3.53% | 2,350,000 |
| Mar 20, 2026 | 0.41 | 0.43 | 0.39 | 0.43 | 0.43 | - | 1,750,000 |
| Mar 19, 2026 | 0.41 | 0.43 | 0.40 | 0.43 | 0.43 | -1.16% | 1,680,000 |
| Mar 18, 2026 | 0.44 | 0.46 | 0.42 | 0.43 | 0.43 | -2.27% | 2,190,000 |
| Mar 17, 2026 | 0.39 | 0.45 | 0.39 | 0.44 | 0.44 | 4.76% | 2,310,000 |
| Mar 16, 2026 | 0.45 | 0.45 | 0.37 | 0.42 | 0.42 | -3.45% | 2,450,000 |
| Mar 13, 2026 | 0.46 | 0.46 | 0.41 | 0.44 | 0.44 | -8.42% | 2,888,000 |
| Mar 12, 2026 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | - | 1,910,000 |
| Mar 11, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | - | 1,931,000 |
| Mar 10, 2026 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 1.06% | 520,000 |
| Mar 9, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -3.09% | 480,000 |
| Mar 6, 2026 | 0.49 | 0.51 | 0.47 | 0.49 | 0.49 | -3.00% | 1,170,000 |
| Mar 5, 2026 | 0.49 | 0.52 | 0.47 | 0.50 | 0.50 | 3.09% | 340,000 |
| Mar 4, 2026 | 0.48 | 0.49 | 0.44 | 0.49 | 0.49 | -1.02% | 800,000 |
| Mar 3, 2026 | 0.51 | 0.51 | 0.46 | 0.49 | 0.49 | -3.92% | 560,000 |
| Mar 2, 2026 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -3.77% | 530,000 |
| Feb 27, 2026 | 0.53 | 0.58 | 0.51 | 0.53 | 0.53 | 3.92% | 2,128,900 |
| Feb 26, 2026 | 0.47 | 0.52 | 0.45 | 0.51 | 0.51 | 8.51% | 3,244,000 |
| Feb 25, 2026 | 0.48 | 0.49 | 0.44 | 0.47 | 0.47 | 2.17% | 3,800,000 |
| Feb 24, 2026 | 0.40 | 0.47 | 0.36 | 0.46 | 0.46 | 17.95% | 5,734,000 |
| Feb 23, 2026 | 0.36 | 0.41 | 0.36 | 0.39 | 0.39 | 9.86% | 4,495,000 |
| Feb 20, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -4.05% | 340,000 |
| Feb 16, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 7.25% | 20,000 |
| Feb 13, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 4.55% | 310,000 |
| Feb 12, 2026 | 0.38 | 0.38 | 0.31 | 0.33 | 0.33 | -8.33% | 1,480,000 |
| Feb 11, 2026 | 0.31 | 0.40 | 0.31 | 0.36 | 0.36 | 16.13% | 24,976,000 |
| Feb 10, 2026 | 0.28 | 0.31 | 0.25 | 0.31 | 0.31 | 3.33% | 13,125,000 |
| Feb 9, 2026 | 0.34 | 0.35 | 0.30 | 0.30 | 0.30 | -9.09% | 870,000 |
| Feb 6, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -4.35% | 240,000 |
| Feb 5, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -4.17% | 20,000 |
| Feb 4, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -4.00% | 110,000 |
| Feb 3, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 4.17% | 300,000 |
| Feb 2, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 30, 2026 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -5.26% | 94,000 |
| Jan 29, 2026 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | 11.76% | 850,000 |
| Jan 28, 2026 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -10.53% | 325,000 |
| Jan 27, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.00% | 350,000 |
| Jan 26, 2026 | 0.32 | 0.40 | 0.32 | 0.40 | 0.40 | 29.03% | 1,240,000 |
| Jan 23, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 26.02% | 874,300 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 400 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 220,000 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 260,000 |
| Jan 19, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.70% | 130,000 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | 30,000 |
| Jan 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 170,000 |
| Jan 14, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 1.30% | 351,000 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -6.50% | 80,000 |
| Jan 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100,000 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -0.81% | 290,000 |
| Jan 8, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 9.25% | 435,000 |
| Jan 7, 2026 | 0.24 | 0.28 | 0.23 | 0.23 | 0.23 | -1.30% | 496,000 |
| Jan 6, 2026 | 0.22 | 0.22 | 0.22 | 0.23 | 0.23 | 3.14% | 1,290,000 |
| Jan 5, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -3.46% | 450,000 |
| Jan 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 20,000 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.12% | 470,000 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Dec 29, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -0.84% | 70,000 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 790,000 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 30,000 |
| Dec 22, 2025 | 0.23 | 0.24 | 0.24 | 0.24 | 0.24 | -20.00% | 80,000 |
| Dec 19, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.23 | 9.09% | 70,000 |
| Dec 18, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.21 | - | 380,000 |
| Dec 17, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.21 | 5.77% | 190,000 |
| Dec 16, 2025 | 0.27 | 0.28 | 0.24 | 0.26 | 0.20 | -11.86% | 570,300 |
| Dec 15, 2025 | 0.22 | 0.22 | 0.22 | 0.30 | 0.22 | - | - |
| Dec 12, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.22 | -4.84% | 280,000 |
| Dec 11, 2025 | 0.33 | 0.33 | 0.29 | 0.31 | 0.24 | - | 80,000 |
| Dec 10, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.24 | -1.59% | 180,000 |
| Dec 9, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.24 | - | 260,000 |
| Dec 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.24 | 1.61% | 20,000 |
| Dec 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.24 | -1.59% | 30,000 |
| Dec 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.24 | 5.00% | 20,000 |
| Dec 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.23 | -7.69% | 70,000 |
| Dec 2, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.25 | - | 180,000 |
| Dec 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.25 | 1.56% | 40,000 |
| Nov 28, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.24 | -1.54% | 97,000 |