Want to see HK:8431 full AI Analyst Report?
Hao Bai International (Cayman) Ltd (8431) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.39 | 1.48 | 1.37 | 1.40 | 1.40 | +0.36% | 1,080,000 | 0.59 |
| Oct 29, 2026 | 1.31 | 1.42 | 1.28 | 1.39 | 1.39 | +6.51% | 1,680,300 | 0.91 |
| Oct 28, 2026 | 1.31 | 1.32 | 1.27 | 1.31 | 1.31 | +0.38% | 1,350,000 | 0.73 |
| Oct 27, 2026 | 1.30 | 1.38 | 1.27 | 1.30 | 1.30 | +1.96% | 1,450,000 | 0.79 |
| Oct 26, 2026 | 1.22 | 1.37 | 1.20 | 1.28 | 1.28 | +4.94% | 1,870,000 | 1.01 |
| Oct 23, 2026 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | +1.25% | 1,660,000 | 0.90 |
| Oct 22, 2026 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | +0.00% | 1,600,000 | 0.87 |
| Oct 21, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | +0.00% | 1,480,000 | 0.80 |
| Oct 20, 2026 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | +2.13% | 1,440,000 | 0.77 |
| Oct 19, 2026 | 1.18 | 1.21 | 1.16 | 1.18 | 1.18 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -2.08% | 1,351,300 | 0.71 |
| Oct 15, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | +0.00% | 1,560,000 | 0.82 |
| Oct 14, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -2.83% | 1,650,000 | 0.86 |
| Oct 13, 2026 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | +0.00% | 1,610,000 | 0.84 |
| Oct 12, 2026 | 1.28 | 1.29 | 1.23 | 1.24 | 1.24 | -3.52% | 1,750,000 | 0.92 |
| Oct 09, 2026 | 1.29 | 1.30 | 1.24 | 1.28 | 1.28 | +0.00% | 1,960,000 | 1.03 |
| Oct 08, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | +0.00% | 1,820,000 | 0.94 |
| Oct 07, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 1,520,000 | 0.70 |
| Oct 06, 2026 | 1.31 | 1.32 | 1.26 | 1.30 | 1.30 | +0.00% | 1,680,000 | 0.77 |
| Oct 05, 2026 | 1.30 | 1.31 | 1.25 | 1.30 | 1.30 | +0.78% | 1,700,000 | 0.79 |
| Oct 02, 2026 | 1.32 | 1.33 | 1.25 | 1.29 | 1.29 | -2.27% | 1,620,000 | 0.75 |
| Oct 01, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | -0.38% | 2,030,000 | 0.93 |
| Sep 29, 2026 | 1.30 | 1.34 | 1.28 | 1.33 | 1.33 | +1.15% | 2,240,000 | 1.03 |
| Sep 28, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | -1.13% | 1,680,100 | 0.78 |
| Sep 25, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | +0.00% | 1,370,000 | 0.64 |
| Sep 24, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -1.85% | 1,680,000 | 0.78 |
| Sep 23, 2026 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | +0.37% | 1,690,000 | 0.79 |
| Sep 22, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -1.10% | 1,810,000 | 0.84 |
| Sep 21, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | -1.45% | 2,040,000 | 0.95 |
| Sep 18, 2026 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | -0.36% | 2,230,500 | 1.04 |
| Sep 17, 2026 | 1.37 | 1.40 | 1.33 | 1.39 | 1.39 | +3.75% | 2,860,000 | 1.33 |
| Sep 16, 2026 | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -3.26% | 1,998,000 | 0.94 |
| Sep 15, 2026 | 1.38 | 1.38 | 1.34 | 1.38 | 1.38 | +0.73% | 2,020,000 | 0.95 |
| Sep 14, 2026 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | +1.48% | 2,200,000 | 1.04 |
| Sep 11, 2026 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 1,600,000 | 0.75 |
| Sep 10, 2026 | 1.33 | 1.36 | 1.31 | 1.36 | 1.36 | +1.12% | 1,400,000 | 0.66 |
| Sep 09, 2026 | 1.32 | 1.35 | 1.28 | 1.35 | 1.35 | +2.67% | 1,510,000 | 0.70 |
| Sep 08, 2026 | 1.31 | 1.33 | 1.27 | 1.31 | 1.31 | -0.76% | 2,140,000 | 0.99 |
| Sep 07, 2026 | 1.32 | 1.33 | 1.25 | 1.32 | 1.32 | +0.00% | 2,000,000 | 0.93 |
| Sep 04, 2026 | 1.35 | 1.36 | 1.30 | 1.32 | 1.32 | -2.94% | 1,680,000 | 0.77 |
| Sep 03, 2026 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | -0.37% | 1,730,000 | 0.79 |
| Sep 02, 2026 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | +0.37% | 2,320,000 | 1.05 |
| Sep 01, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 2,490,000 | 1.13 |
| Aug 31, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | +0.00% | 2,070,000 | 0.94 |
| Aug 28, 2026 | 1.41 | 1.41 | 1.35 | 1.40 | 1.40 | +0.00% | 2,080,000 | 0.94 |
| Aug 27, 2026 | 1.41 | 1.42 | 1.35 | 1.40 | 1.40 | -0.36% | 1,800,000 | 0.81 |
| Aug 26, 2026 | 1.37 | 1.41 | 1.35 | 1.41 | 1.41 | +0.36% | 1,430,000 | 0.64 |
| Aug 25, 2026 | 1.40 | 1.43 | 1.32 | 1.40 | 1.40 | +0.00% | 1,760,000 | 0.78 |
| Aug 24, 2026 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | +0.00% | 2,230,000 | 0.99 |
