HKSE - Delayed Quote HKD

Boyaa Interactive International Limited (0434.HK)

1.940 -0.063 (-3.15%)
At close: 3:59 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 2.090 2.120 1.910 1.940 1.940 3,010,900
Apr 23, 2024 0.037 Dividend
Apr 22, 2024 1.960 2.140 1.910 2.040 2.003 3,520,000
Apr 19, 2024 1.890 1.990 1.800 1.960 1.924 4,517,000
Apr 18, 2024 2.000 2.000 1.880 1.940 1.905 2,314,000
Apr 17, 2024 1.940 2.040 1.940 2.000 1.964 1,730,000
Apr 16, 2024 2.020 2.030 1.890 1.920 1.885 6,373,000
Apr 15, 2024 2.150 2.150 2.050 2.090 2.052 5,363,000
Apr 12, 2024 2.210 2.320 2.160 2.280 2.238 4,640,000
Apr 11, 2024 2.190 2.230 2.130 2.210 2.170 3,061,000
Apr 10, 2024 2.310 2.310 2.080 2.100 2.062 6,990,000
Apr 9, 2024 2.390 2.450 2.290 2.360 2.317 4,044,000
Apr 8, 2024 2.150 2.440 2.150 2.340 2.297 6,266,000
Apr 5, 2024 2.080 2.300 2.080 2.140 2.101 2,413,000
Apr 3, 2024 2.100 2.220 2.100 2.140 2.101 1,879,000
Apr 2, 2024 2.250 2.250 2.060 2.160 2.121 6,324,936
Mar 28, 2024 2.250 2.380 2.210 2.290 2.248 4,399,000
Mar 27, 2024 2.520 2.550 2.240 2.250 2.209 6,997,000
Mar 26, 2024 2.750 2.880 2.500 2.500 2.454 15,275,000
Mar 25, 2024 2.160 2.480 2.070 2.440 2.396 11,727,000
Mar 22, 2024 2.170 2.250 2.090 2.160 2.121 5,885,000
Mar 21, 2024 2.100 2.250 2.040 2.250 2.209 12,729,860
Mar 20, 2024 1.740 1.930 1.700 1.900 1.865 5,251,000
Mar 19, 2024 2.010 2.050 1.690 1.780 1.748 9,828,000
Mar 18, 2024 2.010 2.180 1.960 2.060 2.022 8,390,000
Mar 15, 2024 2.250 2.250 2.030 2.040 2.003 9,333,000
Mar 14, 2024 2.400 2.430 2.200 2.300 2.258 9,932,000
Mar 13, 2024 2.180 2.440 2.050 2.410 2.366 13,139,000
Mar 12, 2024 2.360 2.550 2.000 2.190 2.150 26,617,000
Mar 11, 2024 1.970 2.260 1.800 2.260 2.219 33,721,000
Mar 8, 2024 1.360 1.730 1.290 1.730 1.698 27,815,000
Mar 7, 2024 0.950 1.340 0.950 1.330 1.306 17,655,000
Mar 6, 2024 0.930 0.940 0.890 0.930 0.913 3,688,000
Mar 5, 2024 0.900 0.970 0.880 0.910 0.893 4,487,000
Mar 4, 2024 0.900 0.930 0.820 0.890 0.874 10,773,000
Mar 1, 2024 1.050 1.090 0.940 0.990 0.972 6,333,000
Feb 29, 2024 0.920 1.040 0.890 1.020 1.001 8,319,000
Feb 28, 2024 0.890 0.910 0.830 0.890 0.874 4,542,000
Feb 27, 2024 0.800 0.930 0.800 0.840 0.825 16,871,000
Feb 26, 2024 0.770 0.810 0.750 0.760 0.746 4,233,000
Feb 23, 2024 0.740 0.800 0.710 0.760 0.746 7,768,000
Feb 22, 2024 0.610 0.760 0.610 0.740 0.727 12,206,000
Feb 21, 2024 0.590 0.600 0.580 0.600 0.589 1,849,000
Feb 20, 2024 0.570 0.580 0.560 0.570 0.560 153,000
Feb 19, 2024 0.580 0.590 0.580 0.580 0.569 614,000
Feb 16, 2024 0.560 0.580 0.560 0.570 0.560 800,000
Feb 15, 2024 0.550 0.560 0.550 0.550 0.540 449,000
Feb 14, 2024 0.530 0.550 0.530 0.540 0.530 235,000
Feb 9, 2024 0.540 0.540 0.540 0.540 0.530 -
Feb 8, 2024 0.540 0.540 0.540 0.540 0.530 110,000
Feb 7, 2024 0.530 0.540 0.530 0.540 0.530 26,000
Feb 6, 2024 0.530 0.540 0.520 0.540 0.530 524,000
Feb 5, 2024 0.540 0.540 0.530 0.530 0.520 362,000
Feb 2, 2024 0.540 0.540 0.540 0.540 0.530 155,000
Feb 1, 2024 0.540 0.560 0.530 0.560 0.550 783,000
Jan 31, 2024 0.550 0.570 0.550 0.550 0.540 52,000
Jan 30, 2024 0.550 0.570 0.540 0.550 0.540 30,000
Jan 29, 2024 0.540 0.570 0.540 0.570 0.560 264,000
Jan 26, 2024 0.540 0.560 0.540 0.550 0.540 108,000
Jan 25, 2024 0.550 0.560 0.550 0.560 0.550 280,000
Jan 24, 2024 0.540 0.550 0.530 0.550 0.540 472,000
Jan 23, 2024 0.530 0.540 0.530 0.540 0.530 431,000
Jan 22, 2024 0.560 0.570 0.530 0.530 0.520 1,025,000
Jan 19, 2024 0.550 0.560 0.550 0.560 0.550 46,000
Jan 18, 2024 0.540 0.560 0.540 0.550 0.540 1,328,000
Jan 17, 2024 0.560 0.560 0.540 0.550 0.540 1,041,000
Jan 16, 2024 0.580 0.600 0.570 0.570 0.560 475,000
Jan 15, 2024 0.590 0.590 0.590 0.590 0.579 -
Jan 12, 2024 0.600 0.600 0.570 0.590 0.579 475,000
Jan 11, 2024 0.560 0.610 0.560 0.600 0.589 1,945,000
Jan 10, 2024 0.570 0.600 0.550 0.560 0.550 1,485,000
Jan 9, 2024 0.540 0.580 0.540 0.570 0.560 877,000
Jan 8, 2024 0.540 0.550 0.540 0.540 0.530 144,000
Jan 5, 2024 0.540 0.560 0.540 0.540 0.530 665,000
Jan 4, 2024 0.560 0.560 0.540 0.540 0.530 430,000
Jan 3, 2024 0.570 0.590 0.550 0.560 0.550 1,108,000
Jan 2, 2024 0.570 0.580 0.560 0.580 0.569 271,000
Dec 29, 2023 0.580 0.580 0.560 0.570 0.560 207,000
Dec 28, 2023 0.580 0.590 0.550 0.580 0.569 376,000
Dec 27, 2023 0.530 0.590 0.530 0.570 0.560 1,105,000
Dec 22, 2023 0.570 0.570 0.530 0.530 0.520 892,000
Dec 21, 2023 0.560 0.570 0.550 0.560 0.550 379,000
Dec 20, 2023 0.550 0.560 0.550 0.550 0.540 62,000
Dec 19, 2023 0.560 0.560 0.560 0.560 0.550 -
Dec 18, 2023 0.570 0.580 0.540 0.560 0.550 907,000
Dec 15, 2023 0.530 0.570 0.520 0.560 0.550 1,168,000
Dec 14, 2023 0.530 0.540 0.510 0.530 0.520 511,000
Dec 13, 2023 0.520 0.530 0.500 0.510 0.501 932,000
Dec 12, 2023 0.520 0.540 0.520 0.530 0.520 115,000
Dec 11, 2023 0.550 0.560 0.530 0.550 0.540 58,000
Dec 8, 2023 0.530 0.550 0.520 0.550 0.540 581,000
Dec 7, 2023 0.510 0.530 0.510 0.530 0.520 281,000
Dec 6, 2023 0.530 0.540 0.520 0.520 0.511 636,000
Dec 5, 2023 0.540 0.560 0.520 0.530 0.520 363,000
Dec 4, 2023 0.520 0.540 0.520 0.540 0.530 274,000
Dec 1, 2023 0.520 0.530 0.500 0.520 0.511 646,000
Nov 30, 2023 0.530 0.540 0.510 0.540 0.530 1,616,000
Nov 29, 2023 0.560 0.570 0.530 0.540 0.530 724,000
Nov 28, 2023 0.550 0.560 0.540 0.560 0.550 237,000
Nov 27, 2023 0.560 0.580 0.550 0.550 0.540 1,228,000
Nov 24, 2023 0.570 0.590 0.540 0.580 0.569 970,000
Nov 23, 2023 0.590 0.590 0.570 0.570 0.560 127,000
Nov 22, 2023 0.570 0.590 0.570 0.590 0.579 182,000
Nov 21, 2023 0.580 0.610 0.580 0.580 0.569 808,000
Nov 20, 2023 0.560 0.580 0.560 0.580 0.569 164,000
Nov 17, 2023 0.560 0.570 0.550 0.570 0.560 278,000
Nov 16, 2023 0.580 0.580 0.560 0.570 0.560 163,000
Nov 15, 2023 0.560 0.590 0.540 0.580 0.569 1,194,000
Nov 14, 2023 0.560 0.560 0.540 0.540 0.530 342,000
Nov 13, 2023 0.540 0.560 0.530 0.530 0.520 159,000
Nov 10, 2023 0.570 0.590 0.550 0.560 0.550 832,000
Nov 9, 2023 0.550 0.570 0.550 0.550 0.540 124,000
Nov 8, 2023 0.540 0.550 0.540 0.550 0.540 22,000
Nov 7, 2023 0.570 0.570 0.550 0.550 0.540 10,000
Nov 6, 2023 0.550 0.580 0.550 0.580 0.569 280,000
Nov 3, 2023 0.540 0.580 0.530 0.580 0.569 41,000
Nov 2, 2023 0.560 0.570 0.550 0.570 0.560 255,000
Nov 1, 2023 0.530 0.550 0.520 0.550 0.540 267,000
Oct 31, 2023 0.540 0.550 0.530 0.540 0.530 306,000
Oct 30, 2023 0.560 0.560 0.540 0.540 0.530 193,000
Oct 27, 2023 0.560 0.570 0.550 0.570 0.560 118,000
Oct 26, 2023 0.570 0.590 0.550 0.580 0.569 146,000
Oct 25, 2023 0.560 0.580 0.560 0.570 0.560 247,000
Oct 24, 2023 0.580 0.580 0.560 0.580 0.569 97,000
Oct 20, 2023 0.570 0.590 0.570 0.580 0.569 5,000
Oct 19, 2023 0.600 0.600 0.570 0.590 0.579 346,000
Oct 18, 2023 0.600 0.600 0.600 0.600 0.589 -
Oct 17, 2023 0.560 0.590 0.560 0.580 0.569 49,000
Oct 16, 2023 0.580 0.590 0.580 0.590 0.579 231,000
Oct 13, 2023 0.580 0.610 0.580 0.580 0.569 58,000
Oct 12, 2023 0.600 0.620 0.590 0.610 0.599 708,000
Oct 11, 2023 0.580 0.610 0.570 0.600 0.589 1,340,000
Oct 10, 2023 0.590 0.600 0.580 0.580 0.569 478,000
Oct 9, 2023 0.590 0.600 0.580 0.590 0.579 383,000
Oct 6, 2023 0.560 0.590 0.560 0.590 0.579 708,000
Oct 5, 2023 0.550 0.570 0.530 0.570 0.560 928,000
Oct 4, 2023 0.550 0.550 0.550 0.550 0.540 -
Oct 3, 2023 0.540 0.550 0.520 0.550 0.540 508,000
Sep 29, 2023 0.540 0.550 0.520 0.540 0.530 118,000
Sep 28, 2023 0.540 0.550 0.520 0.540 0.530 279,000
Sep 27, 2023 0.520 0.540 0.520 0.540 0.530 79,000
Sep 26, 2023 0.520 0.540 0.520 0.530 0.520 228,000
Sep 25, 2023 0.540 0.540 0.520 0.540 0.530 178,000
Sep 22, 2023 0.520 0.540 0.510 0.540 0.530 156,000
Sep 21, 2023 0.500 0.540 0.500 0.520 0.511 283,000
Sep 20, 2023 0.500 0.520 0.495 0.520 0.511 649,000
Sep 19, 2023 0.510 0.520 0.490 0.500 0.491 290,000
Sep 18, 2023 0.510 0.520 0.500 0.510 0.501 413,000
Sep 15, 2023 0.520 0.530 0.520 0.520 0.511 188,000
Sep 14, 2023 0.530 0.530 0.510 0.530 0.520 170,000
Sep 13, 2023 0.510 0.530 0.510 0.520 0.511 260,000
Sep 12, 2023 0.510 0.530 0.500 0.510 0.501 269,000
Sep 11, 2023 0.520 0.530 0.520 0.520 0.511 138,000
Sep 7, 2023 0.550 0.550 0.520 0.530 0.520 322,000
Sep 6, 2023 0.560 0.560 0.520 0.550 0.540 401,000
Sep 5, 2023 0.550 0.550 0.520 0.540 0.530 151,000
Sep 4, 2023 0.520 0.590 0.510 0.530 0.520 2,600,000
Aug 31, 2023 0.510 0.520 0.500 0.510 0.501 168,000
Aug 30, 2023 0.510 0.520 0.510 0.520 0.511 14,000
Aug 29, 2023 0.495 0.520 0.495 0.510 0.501 1,153,000
Aug 28, 2023 0.500 0.530 0.500 0.510 0.501 571,000
Aug 25, 2023 0.550 0.550 0.500 0.510 0.501 1,288,000
Aug 24, 2023 0.530 0.550 0.530 0.540 0.530 319,000
Aug 23, 2023 0.540 0.540 0.530 0.540 0.530 56,000
Aug 22, 2023 0.530 0.540 0.520 0.540 0.530 167,000
Aug 21, 2023 0.540 0.550 0.530 0.540 0.530 267,000
Aug 18, 2023 0.550 0.580 0.540 0.540 0.530 291,000
Aug 17, 2023 0.560 0.570 0.550 0.550 0.540 126,000
Aug 16, 2023 0.560 0.560 0.560 0.560 0.550 -
Aug 15, 2023 0.550 0.560 0.540 0.560 0.550 235,000
Aug 14, 2023 0.560 0.580 0.550 0.550 0.540 111,000
Aug 11, 2023 0.580 0.590 0.560 0.560 0.550 463,620
Aug 10, 2023 0.570 0.570 0.560 0.560 0.550 12,000
Aug 9, 2023 0.560 0.580 0.550 0.560 0.550 44,000
Aug 8, 2023 0.550 0.570 0.540 0.560 0.550 1,303,000
Aug 7, 2023 0.580 0.580 0.550 0.570 0.560 1,035,000
Aug 4, 2023 0.580 0.580 0.560 0.580 0.569 314,000
Aug 3, 2023 0.570 0.580 0.550 0.580 0.569 281,000
Aug 2, 2023 0.580 0.580 0.570 0.580 0.569 95,000
Aug 1, 2023 0.580 0.610 0.580 0.580 0.569 411,000
Jul 31, 2023 0.610 0.610 0.590 0.590 0.579 303,000
Jul 28, 2023 0.590 0.600 0.570 0.600 0.589 179,000
Jul 27, 2023 0.600 0.600 0.580 0.580 0.569 116,000
Jul 26, 2023 0.570 0.600 0.570 0.600 0.589 106,000
Jul 25, 2023 0.580 0.610 0.570 0.580 0.569 401,000
Jul 24, 2023 0.570 0.590 0.560 0.560 0.550 303,000
Jul 21, 2023 0.580 0.590 0.570 0.590 0.579 245,000
Jul 20, 2023 0.590 0.600 0.590 0.590 0.579 187,000
Jul 19, 2023 0.590 0.600 0.590 0.600 0.589 114,000
Jul 18, 2023 0.610 0.620 0.590 0.600 0.589 831,000
Jul 14, 2023 0.590 0.610 0.580 0.600 0.589 1,143,000
Jul 13, 2023 0.540 0.600 0.540 0.590 0.579 1,318,000
Jul 12, 2023 0.570 0.580 0.560 0.570 0.560 101,000
Jul 11, 2023 0.570 0.580 0.560 0.580 0.569 459,000
Jul 10, 2023 0.540 0.570 0.520 0.570 0.560 880,000
Jul 7, 2023 0.510 0.530 0.510 0.530 0.520 560,000
Jul 6, 2023 0.520 0.530 0.485 0.495 0.486 1,407,000
Jul 5, 2023 0.540 0.540 0.520 0.520 0.511 77,000
Jul 4, 2023 0.530 0.550 0.530 0.540 0.530 241,000
Jul 3, 2023 0.520 0.530 0.520 0.530 0.520 112,000
Jun 30, 2023 0.540 0.540 0.520 0.520 0.511 124,000
Jun 29, 2023 0.540 0.540 0.540 0.540 0.530 -
Jun 28, 2023 0.530 0.550 0.520 0.550 0.540 85,200
Jun 27, 2023 0.540 0.550 0.530 0.530 0.520 255,000
Jun 26, 2023 0.510 0.520 0.510 0.520 0.511 22,000
Jun 23, 2023 0.510 0.540 0.510 0.520 0.511 172,000
Jun 21, 2023 0.540 0.540 0.530 0.540 0.530 360,000
Jun 20, 2023 0.530 0.560 0.530 0.550 0.540 249,000
Jun 19, 2023 0.530 0.540 0.530 0.540 0.530 105,000
Jun 16, 2023 0.550 0.570 0.530 0.540 0.530 236,000
Jun 15, 2023 0.530 0.550 0.530 0.550 0.540 231,000
Jun 14, 2023 0.520 0.540 0.510 0.530 0.520 141,000
Jun 13, 2023 0.550 0.550 0.540 0.550 0.540 43,000
Jun 12, 2023 0.520 0.550 0.520 0.550 0.540 180,000
Jun 9, 2023 0.530 0.550 0.530 0.530 0.520 28,000
Jun 8, 2023 0.540 0.550 0.530 0.550 0.540 308,000
Jun 7, 2023 0.550 0.560 0.540 0.560 0.550 64,000
Jun 6, 2023 0.570 0.580 0.550 0.550 0.540 297,000
Jun 5, 2023 0.550 0.580 0.550 0.570 0.560 1,073,000
Jun 2, 2023 0.540 0.550 0.530 0.550 0.540 684,000
Jun 1, 2023 0.520 0.540 0.520 0.540 0.530 268,000
May 31, 2023 0.510 0.530 0.510 0.520 0.511 81,000
May 30, 2023 0.500 0.530 0.500 0.530 0.520 407,000
May 29, 2023 0.500 0.500 0.495 0.495 0.486 628,000
May 25, 2023 0.490 0.500 0.485 0.500 0.491 247,000
May 24, 2023 0.500 0.520 0.495 0.510 0.501 318,000
May 23, 2023 0.520 0.520 0.510 0.520 0.511 206,000
May 22, 2023 0.520 0.540 0.510 0.530 0.520 239,980
May 19, 2023 0.530 0.550 0.530 0.530 0.520 235,000
May 18, 2023 0.540 0.540 0.530 0.540 0.530 97,000
May 17, 2023 0.530 0.540 0.530 0.540 0.530 361,000
May 16, 2023 0.530 0.560 0.520 0.530 0.520 1,367,000
May 15, 2023 0.530 0.560 0.510 0.520 0.511 1,000,000
May 12, 2023 0.500 0.510 0.480 0.500 0.491 415,000
May 11, 2023 0.500 0.510 0.500 0.500 0.491 326,000
May 10, 2023 0.510 0.510 0.480 0.500 0.491 336,000
May 9, 2023 0.490 0.500 0.475 0.495 0.486 172,000
May 8, 2023 0.485 0.510 0.485 0.500 0.491 367,000
May 5, 2023 0.510 0.510 0.480 0.500 0.491 540,000
May 4, 2023 0.490 0.500 0.470 0.485 0.476 62,000
May 3, 2023 0.490 0.490 0.475 0.475 0.466 192,000
May 2, 2023 0.480 0.500 0.475 0.500 0.491 41,000
Apr 28, 2023 0.495 0.500 0.490 0.500 0.491 102,000
Apr 27, 2023 0.495 0.500 0.475 0.500 0.491 41,000
Apr 26, 2023 0.475 0.495 0.475 0.495 0.486 40,000
Apr 25, 2023 0.465 0.500 0.460 0.485 0.476 1,065,000
Apr 24, 2023 0.480 0.480 0.475 0.480 0.471 35,000

Related Tickers

1119.HK iDreamSky Technology Holdings Limited
2.470
+3.35%
 
9890.HK ZX Inc.
22.000
0.00%
 
2400.HK XD Inc.
15.240
+5.54%
 
1909.HK Fire Rock Holdings Limited
0.129
+0.78%
 
9999.HK NetEase, Inc.
145.800
-0.41%