Beijing UBOX Online Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	16.120	16.120	14.620	15.100	15.100	109,000
2024-05-14	15.820	16.280	15.540	16.100	16.100	871,500
2024-05-13	15.540	16.180	15.540	15.800	15.800	496,500
2024-05-10	16.000	16.000	15.060	15.540	15.540	192,000
2024-05-09	15.500	15.880	15.300	15.600	15.600	491,500
2024-05-08	16.000	16.000	15.440	15.500	15.500	469,500
2024-05-07	16.060	16.060	15.640	15.760	15.760	44,500
2024-05-06	15.880	16.640	15.740	16.300	16.300	65,000
2024-05-03	16.140	16.140	15.560	16.100	16.100	39,500
2024-05-02	16.000	16.300	15.860	16.140	16.140	28,000
2024-04-30	16.900	16.900	15.600	15.800	15.800	149,500
2024-04-29	18.580	18.600	16.640	16.680	16.680	180,500
2024-04-26	17.600	17.660	16.340	17.300	17.300	273,000
2024-04-25	17.800	18.840	17.200	17.220	17.220	279,000
2024-04-24	17.980	18.000	17.240	17.600	17.600	24,500
2024-04-23	17.640	18.000	17.300	18.000	18.000	110,500
2024-04-22	18.000	18.220	17.200	17.660	17.660	81,500
2024-04-19	18.660	18.660	17.500	17.900	17.900	69,000
2024-04-18	18.100	18.700	17.940	18.240	18.240	196,500
2024-04-17	18.360	19.000	18.060	18.060	18.060	159,000
2024-04-16	18.800	19.300	18.380	18.380	18.380	103,000
2024-04-15	18.000	19.000	18.000	19.000	19.000	258,000
2024-04-12	18.000	19.260	18.000	18.320	18.320	278,500
2024-04-11	18.000	18.500	17.980	18.240	18.240	287,000
2024-04-10	18.260	18.300	17.700	18.300	18.300	233,500
2024-04-09	18.500	18.780	17.800	18.260	18.260	266,500
2024-04-08	19.540	19.540	18.020	18.540	18.540	259,500
2024-04-05	19.600	19.600	18.600	18.760	18.760	236,500
2024-04-03	19.240	19.660	18.220	19.600	19.600	278,000
2024-04-02	19.760	19.900	18.900	19.240	19.240	291,000
2024-03-28	20.000	20.500	19.360	19.760	19.760	222,000
2024-03-27	18.000	20.450	16.720	20.000	20.000	838,000
2024-03-26	18.500	18.500	18.000	18.000	18.000	519,500
2024-03-25	19.860	19.860	17.680	18.800	18.800	337,500
2024-03-22	20.450	20.450	18.520	18.680	18.680	649,000
2024-03-21	18.800	19.880	18.260	19.860	19.860	376,000
2024-03-20	17.780	18.800	17.780	18.800	18.800	486,000
2024-03-19	17.020	18.340	17.000	17.540	17.540	200,000
2024-03-18	15.840	17.780	15.800	17.000	17.000	720,500
2024-03-15	14.820	16.320	14.600	16.020	16.020	322,000
2024-03-14	14.620	15.380	14.000	15.000	15.000	414,500
2024-03-13	14.620	15.260	14.500	14.600	14.600	206,500
2024-03-12	14.940	15.400	14.500	15.300	15.300	491,500
2024-03-11	15.800	15.840	14.800	14.900	14.900	451,500
2024-03-08	15.660	16.940	15.340	15.660	15.660	177,000
2024-03-07	16.200	19.500	15.120	15.660	15.660	774,000
2024-03-06	16.240	16.940	16.240	16.300	16.300	204,500
2024-03-05	16.800	18.000	15.800	16.220	16.220	450,500
2024-03-04	19.500	19.500	16.060	16.620	16.620	1,545,000
2024-03-01	19.580	19.880	17.820	19.420	19.420	310,500
2024-02-29	20.150	20.150	19.480	19.680	19.680	225,500
2024-02-28	20.100	20.500	19.440	20.150	20.150	188,000
2024-02-27	21.200	21.700	19.480	20.100	20.100	205,500
2024-02-26	19.580	21.200	19.540	21.200	21.200	254,500
2024-02-23	18.680	20.000	18.460	19.740	19.740	229,500
2024-02-22	18.600	18.940	18.440	18.840	18.840	217,000
2024-02-21	18.880	19.000	18.400	18.640	18.640	217,500
2024-02-20	18.200	19.140	18.020	18.880	18.880	353,500
2024-02-19	19.160	19.160	18.280	18.500	18.500	201,000
2024-02-16	18.480	19.600	18.400	19.160	19.160	218,000

← NewerPage 11 of 13 · 730 trading daysOlder →

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.