Beijing UBOX Online Tech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 16.100 | 16.100 | 14.780 | 15.360 | 15.360 | 16,000 |
| 2024-08-09 | 15.480 | 16.120 | 15.300 | 15.500 | 15.500 | 337,000 |
| 2024-08-08 | 15.500 | 15.900 | 15.400 | 15.480 | 15.480 | 254,500 |
| 2024-08-07 | 16.300 | 16.300 | 15.200 | 16.000 | 16.000 | 269,500 |
| 2024-08-06 | 15.260 | 15.860 | 15.200 | 15.760 | 15.760 | 269,500 |
| 2024-08-05 | 14.640 | 15.800 | 14.600 | 15.740 | 15.740 | 376,000 |
| 2024-08-02 | 15.800 | 16.060 | 15.380 | 15.380 | 15.380 | 331,000 |
| 2024-08-01 | 16.020 | 16.500 | 15.620 | 15.760 | 15.760 | 86,000 |
| 2024-07-31 | 15.220 | 16.500 | 15.220 | 16.480 | 16.480 | 389,500 |
| 2024-07-30 | 16.780 | 17.560 | 15.840 | 15.900 | 15.900 | 325,500 |
| 2024-07-29 | 17.100 | 17.500 | 16.700 | 16.780 | 16.780 | 89,500 |
| 2024-07-26 | 17.580 | 17.580 | 16.620 | 17.100 | 17.100 | 166,000 |
| 2024-07-25 | 16.460 | 17.500 | 16.180 | 16.800 | 16.800 | 1,039,000 |
| 2024-07-24 | 16.060 | 17.300 | 16.060 | 16.460 | 16.460 | 885,500 |
| 2024-07-23 | 16.880 | 17.440 | 16.000 | 17.120 | 17.120 | 1,693,500 |
| 2024-07-22 | 17.060 | 17.500 | 16.380 | 16.880 | 16.880 | 345,500 |
| 2024-07-19 | 19.180 | 19.180 | 17.240 | 17.260 | 17.260 | 1,029,500 |
| 2024-07-18 | 17.980 | 18.600 | 17.100 | 17.940 | 17.940 | 589,500 |
| 2024-07-17 | 16.320 | 18.260 | 16.320 | 17.500 | 17.500 | 890,000 |
| 2024-07-16 | 17.980 | 17.980 | 16.500 | 16.600 | 16.600 | 413,000 |
| 2024-07-15 | 19.160 | 20.400 | 17.200 | 17.420 | 17.420 | 584,500 |
| 2024-07-12 | 21.600 | 21.600 | 18.380 | 19.160 | 19.160 | 1,135,600 |
| 2024-07-11 | 21.000 | 21.950 | 20.400 | 20.900 | 20.900 | 3,515,500 |
| 2024-07-10 | 20.350 | 20.750 | 19.080 | 20.500 | 20.500 | 2,434,000 |
| 2024-07-09 | 17.860 | 20.400 | 17.540 | 20.000 | 20.000 | 2,286,000 |
| 2024-07-08 | 18.100 | 18.880 | 17.120 | 17.840 | 17.840 | 770,000 |
| 2024-07-05 | 17.880 | 20.350 | 17.540 | 18.100 | 18.100 | 2,609,900 |
| 2024-07-04 | 14.520 | 17.980 | 14.520 | 17.500 | 17.500 | 1,709,000 |
| 2024-07-03 | 14.700 | 15.000 | 13.820 | 14.860 | 14.860 | 786,500 |
| 2024-07-02 | 14.000 | 15.500 | 14.000 | 14.620 | 14.620 | 1,141,000 |
| 2024-06-28 | 13.960 | 14.240 | 13.540 | 14.100 | 14.100 | 210,000 |
| 2024-06-27 | 14.580 | 14.680 | 13.540 | 13.940 | 13.940 | 756,000 |
| 2024-06-26 | 15.580 | 15.580 | 14.600 | 14.600 | 14.600 | 1,296,000 |
| 2024-06-25 | 15.540 | 16.720 | 14.720 | 15.080 | 15.080 | 1,340,000 |
| 2024-06-24 | 17.180 | 17.400 | 15.420 | 15.640 | 15.640 | 1,316,000 |
| 2024-06-21 | 19.160 | 19.480 | 16.200 | 16.940 | 16.940 | 3,351,500 |
| 2024-06-20 | 27.650 | 29.400 | 18.800 | 18.920 | 18.920 | 7,371,000 |
| 2024-06-19 | 21.900 | 28.400 | 21.300 | 27.250 | 27.250 | 6,294,000 |
| 2024-06-18 | 18.680 | 22.250 | 18.680 | 21.250 | 21.250 | 1,716,500 |
| 2024-06-17 | 16.880 | 18.900 | 15.620 | 18.900 | 18.900 | 422,000 |
| 2024-06-14 | 15.200 | 17.600 | 15.200 | 16.880 | 16.880 | 646,000 |
| 2024-06-13 | 13.840 | 15.200 | 13.840 | 15.080 | 15.080 | 494,500 |
| 2024-06-12 | 13.600 | 14.980 | 12.880 | 13.820 | 13.820 | 386,000 |
| 2024-06-11 | 13.600 | 14.500 | 13.000 | 13.420 | 13.420 | 240,000 |
| 2024-06-07 | 15.220 | 15.220 | 13.380 | 13.600 | 13.600 | 324,500 |
| 2024-06-06 | 15.200 | 15.200 | 13.400 | 14.300 | 14.300 | 562,500 |
| 2024-06-05 | 13.700 | 16.100 | 13.160 | 13.900 | 13.900 | 1,903,500 |
| 2024-06-04 | 13.460 | 14.180 | 13.460 | 13.560 | 13.560 | 542,500 |
| 2024-06-03 | 13.800 | 14.280 | 12.500 | 13.780 | 13.780 | 408,000 |
| 2024-05-31 | 14.580 | 14.580 | 13.800 | 13.800 | 13.800 | 72,500 |
| 2024-05-30 | 14.880 | 15.580 | 14.580 | 14.980 | 14.980 | 459,000 |
| 2024-05-29 | 14.980 | 14.980 | 14.700 | 14.820 | 14.820 | 280,000 |
| 2024-05-28 | 15.400 | 15.400 | 14.800 | 14.900 | 14.900 | 278,500 |
| 2024-05-27 | 15.000 | 15.220 | 14.720 | 15.160 | 15.160 | 271,000 |
| 2024-05-24 | 14.920 | 18.600 | 14.920 | 15.300 | 15.300 | 602,500 |
| 2024-05-23 | 15.200 | 15.300 | 14.700 | 15.300 | 15.300 | 236,500 |
| 2024-05-22 | 15.760 | 15.760 | 14.600 | 15.200 | 15.200 | 70,500 |
| 2024-05-21 | 14.980 | 15.100 | 14.300 | 14.760 | 14.760 | 87,500 |
| 2024-05-20 | 15.360 | 15.460 | 14.840 | 14.980 | 14.980 | 33,500 |
| 2024-05-17 | 15.100 | 15.300 | 14.560 | 15.300 | 15.300 | 83,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.