Hao Bai International (Cayman) Limited - 8431.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.24	0.24	0.24	0.24	0.24	790,000
December 23, 2025	0.24	0.24	0.24	0.24	0.24	30,000
December 22, 2025	0.23	0.24	0.24	0.24	0.23	80,000
December 19, 2025	0.28	0.3	0.3	0.3	0.28	80,000
December 18, 2025	0.28	0.28	0.28	0.28	0.27	390,000
December 17, 2025	0.27	0.28	0.28	0.28	0.27	190,000
December 16, 2025	0.27	0.26	0.26	0.28	0.24	580,300
December 15, 2025	0.3	0.3	0.3	0.3	0.3	0
December 12, 2025	0.29	0.3	0.3	0.3	0.28	280,000
December 11, 2025	0.33	0.31	0.31	0.33	0.28	80,000
December 10, 2025	0.28	0.31	0.31	0.31	0.28	180,000
December 09, 2025	0.31	0.32	0.32	0.32	0.31	260,000
December 08, 2025	0.32	0.32	0.32	0.32	0.32	20,000
December 05, 2025	0.31	0.31	0.31	0.31	0.31	30,000
December 04, 2025	0.32	0.32	0.32	0.32	0.32	20,000
December 03, 2025	0.29	0.3	0.3	0.3	0.29	70,000
December 02, 2025	0.32	0.33	0.33	0.33	0.31	180,000
December 01, 2025	0.33	0.33	0.33	0.33	0.33	40,000
November 28, 2025	0.34	0.32	0.32	0.34	0.31	97,000
November 27, 2025	0.36	0.33	0.33	0.36	0.32	210,800
November 26, 2025	0.37	0.34	0.36	0.37	0.25	94,000
November 25, 2025	0.35	0.35	0.35	0.35	0.34	310,000
November 24, 2025	0.35	0.35	0.35	0.35	0.33	370,000
November 21, 2025	0.35	0.36	0.36	0.36	0.35	250,000
November 20, 2025	0.36	0.36	0.36	0.36	0.35	220,000
November 19, 2025	0.36	0.36	0.36	0.36	0.36	190,000
November 18, 2025	0.37	0.37	0.37	0.4	0.37	1.25M
November 17, 2025	0.37	0.37	0.37	0.4	0.35	1.15M
November 14, 2025	0.36	0.35	0.35	0.38	0.32	1.37M
November 13, 2025	0.32	0.33	0.33	0.4	0.31	3.09M
November 12, 2025	0.32	0.32	0.32	0.34	0.3	1.46M
November 11, 2025	0.31	0.3	0.3	0.31	0.3	154,000
November 10, 2025	0.29	0.3	0.3	0.32	0.29	480,000
November 07, 2025	0.28	0.31	0.31	0.31	0.28	390,000
November 06, 2025	0.28	0.28	0.28	0.29	0.28	230,000
November 05, 2025	0.28	0.3	0.3	0.45	0.28	2.23M
November 04, 2025	0.28	0.28	0.28	0.28	0.28	80,000
November 03, 2025	0.28	0.28	0.28	0.28	0.28	80,000
October 31, 2025	0.28	0.28	0.28	0.28	0.28	483,800
October 30, 2025	0.28	0.28	0.28	0.28	0.28	65,900
October 28, 2025	0.28	0.28	0.28	0.28	0.28	0
October 27, 2025	0.28	0.28	0.28	0.28	0.28	210,000
October 24, 2025	0.27	0.28	0.28	0.28	0.27	40,000
October 23, 2025	0.3	0.29	0.29	0.3	0.29	324,000
October 22, 2025	0.28	0.3	0.3	0.3	0.28	320,000
October 21, 2025	0.28	0.28	0.28	0.28	0.28	0
October 20, 2025	0.28	0.28	0.28	0.28	0.28	136,000
October 17, 2025	0.32	0.28	0.28	0.32	0.28	640,000
October 16, 2025	0.3	0.3	0.3	0.33	0.3	447,000
October 15, 2025	0.29	0.3	0.3	0.3	0.28	560,000
October 14, 2025	0.26	0.28	0.28	0.28	0.26	820,000
October 13, 2025	0.26	0.28	0.28	0.28	0.25	430,200
October 10, 2025	0.27	0.26	0.26	0.3	0.25	799,000
October 09, 2025	0.26	0.26	0.26	0.3	0.26	299,000
October 08, 2025	0.29	0.28	0.28	0.29	0.28	80,100
October 06, 2025	0.3	0.3	0.3	0.3	0.3	0
October 03, 2025	0.32	0.3	0.3	0.33	0.3	340,000
October 02, 2025	0.3	0.3	0.3	0.3	0.3	40,000
September 30, 2025	0.3	0.3	0.3	0.34	0.3	657,000
September 29, 2025	0.29	0.3	0.3	0.32	0.28	1.33M

Hao Bai International (Cayman) Limited (8431.HK) HKSE