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 |