Boyaa Interactive Intl Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.450	0.465	0.450	0.450	0.428	91,000
2022-05-31	0.460	0.460	0.440	0.450	0.428	275,000
2022-05-30	0.465	0.475	0.455	0.460	0.437	243,000
2022-05-27	0.475	0.475	0.455	0.465	0.442	13,000
2022-05-26	0.475	0.475	0.475	0.475	0.451	9,000
2022-05-25	0.455	0.480	0.440	0.480	0.456	605,000
2022-05-24	0.460	0.460	0.460	0.460	0.437	2,000
2022-05-23	0.460	0.460	0.460	0.460	0.437	13,000
2022-05-20	0.470	0.475	0.460	0.460	0.437	124,000
2022-05-19	0.465	0.465	0.465	0.465	0.442	0
2022-05-18	0.450	0.470	0.450	0.465	0.442	23,000
2022-05-17	0.470	0.475	0.465	0.465	0.442	3,000
2022-05-16	0.485	0.510	0.445	0.470	0.447	259,000
2022-05-13	0.500	0.500	0.465	0.485	0.461	56,500
2022-05-12	0.490	0.495	0.470	0.490	0.466	172,000
2022-05-11	0.485	0.490	0.485	0.485	0.461	141,000
2022-05-10	0.480	0.480	0.475	0.480	0.456	214,000
2022-05-06	0.485	0.485	0.480	0.480	0.456	11,000
2022-05-05	0.480	0.500	0.475	0.480	0.456	232,000
2022-05-04	0.485	0.530	0.480	0.480	0.456	620,000
2022-05-03	0.460	0.465	0.460	0.465	0.442	12,000
2022-04-29	0.450	0.460	0.450	0.460	0.437	207,000
2022-04-28	0.440	0.450	0.440	0.445	0.423	36,000
2022-04-27	0.450	0.450	0.440	0.440	0.418	138,000
2022-04-26	0.430	0.440	0.430	0.435	0.413	100,000
2022-04-25	0.435	0.435	0.435	0.435	0.413	159,000
2022-04-22	0.430	0.450	0.430	0.440	0.418	194,000
2022-04-21	0.435	0.435	0.435	0.435	0.413	33,000
2022-04-20	0.445	0.450	0.440	0.450	0.428	255,000
2022-04-19	0.440	0.450	0.440	0.445	0.423	380,000
2022-04-14	0.455	0.475	0.455	0.465	0.442	116,000
2022-04-13	0.455	0.475	0.455	0.475	0.451	18,000
2022-04-12	0.480	0.480	0.440	0.475	0.451	159,000
2022-04-11	0.465	0.475	0.465	0.475	0.451	5,000
2022-04-08	0.470	0.480	0.465	0.470	0.447	75,000
2022-04-07	0.465	0.470	0.455	0.470	0.447	213,000
2022-04-06	0.490	0.490	0.460	0.480	0.456	531,000
2022-04-04	0.470	0.485	0.470	0.485	0.461	582,000
2022-04-01	0.470	0.470	0.455	0.465	0.442	345,000
2022-03-31	0.460	0.480	0.460	0.470	0.447	350,000
2022-03-30	0.475	0.480	0.460	0.480	0.456	92,000
2022-03-29	0.500	0.500	0.460	0.485	0.461	206,000
2022-03-28	0.495	0.500	0.455	0.475	0.451	440,000
2022-03-25	0.465	0.540	0.465	0.475	0.451	5,807,000
2022-03-24	0.450	0.465	0.425	0.425	0.404	279,000
2022-03-23	0.450	0.460	0.440	0.450	0.428	251,000
2022-03-22	0.445	0.445	0.435	0.445	0.423	87,000
2022-03-21	0.430	0.480	0.420	0.435	0.413	655,000
2022-03-18	0.415	0.440	0.415	0.430	0.409	152,000
2022-03-17	0.415	0.425	0.415	0.415	0.394	674,000
2022-03-16	0.430	0.430	0.415	0.415	0.394	22,000
2022-03-15	0.415	0.415	0.380	0.385	0.366	319,000
2022-03-14	0.405	0.425	0.405	0.425	0.404	131,000
2022-03-11	0.430	0.475	0.415	0.430	0.409	505,000
2022-03-10	0.425	0.430	0.425	0.430	0.409	16,000
2022-03-09	0.415	0.435	0.415	0.430	0.409	299,000
2022-03-08	0.425	0.480	0.425	0.425	0.404	6,000
2022-03-07	0.425	0.455	0.425	0.425	0.404	216,000
2022-03-04	0.460	0.460	0.460	0.460	0.437	129,000
2022-03-03	0.450	0.460	0.450	0.460	0.437	20,000

← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.0366 HKD
2025-05-27	0.1064 HKD
2024-04-23	0.0372 HKD
2019-06-11	0.2760 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.