Beijing UBOX Online Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.000	2.020	1.990	2.010	2.010	64,000
2026-04-29	2.050	2.050	1.990	2.050	2.050	112,000
2026-04-28	2.040	2.110	2.020	2.050	2.050	617,000
2026-04-27	2.230	2.240	2.040	2.040	2.040	495,000
2026-04-24	2.320	2.320	2.210	2.230	2.230	407,500
2026-04-23	2.510	2.560	2.390	2.390	2.390	392,000
2026-04-22	2.500	2.580	2.500	2.510	2.510	549,000
2026-04-21	2.590	2.610	2.550	2.580	2.580	237,000
2026-04-20	2.590	2.620	2.570	2.590	2.590	306,000
2026-04-17	2.610	2.610	2.470	2.580	2.580	675,000
2026-04-16	2.530	2.590	2.490	2.550	2.550	735,500
2026-04-15	2.330	2.560	2.330	2.500	2.500	1,247,000
2026-04-14	2.340	2.440	2.330	2.330	2.330	106,000
2026-04-13	2.300	2.390	2.300	2.340	2.340	199,500
2026-04-10	2.330	2.400	2.270	2.300	2.300	227,500
2026-04-09	2.380	2.380	2.300	2.330	2.330	159,000
2026-04-08	2.260	2.430	2.260	2.380	2.380	286,500
2026-04-02	2.300	2.370	2.260	2.260	2.260	243,000
2026-04-01	2.400	2.400	2.240	2.290	2.290	155,000
2026-03-31	2.380	2.390	2.290	2.340	2.340	363,500
2026-03-30	2.340	2.380	2.230	2.330	2.330	480,000
2026-03-27	2.550	2.600	2.250	2.340	2.340	1,039,500
2026-03-26	2.520	2.550	2.500	2.550	2.550	748,000
2026-03-25	2.450	2.510	2.450	2.480	2.480	589,000
2026-03-24	2.430	2.520	2.430	2.480	2.480	1,154,000
2026-03-23	2.450	2.470	2.380	2.420	2.420	777,000
2026-03-20	2.440	2.470	2.420	2.450	2.450	806,500
2026-03-19	2.410	2.460	2.380	2.440	2.440	452,000
2026-03-18	2.360	2.470	2.360	2.420	2.420	686,500
2026-03-17	2.360	2.390	2.310	2.380	2.380	596,000
2026-03-16	2.240	2.400	2.240	2.360	2.360	561,000
2026-03-13	2.290	2.320	2.230	2.310	2.310	1,326,000
2026-03-12	2.260	2.310	2.250	2.300	2.300	556,000
2026-03-11	2.170	2.310	2.170	2.240	2.240	607,000
2026-03-10	2.180	2.260	2.160	2.260	2.260	1,435,500
2026-03-09	2.270	2.280	1.870	2.180	2.180	7,559,000
2026-03-06	2.400	2.540	2.360	2.390	2.390	7,982,000
2026-03-05	2.350	2.520	2.320	2.450	2.450	13,929,000
2026-03-04	2.190	2.550	2.160	2.350	2.350	25,643,000
2026-03-03	2.190	2.360	2.150	2.190	2.190	7,324,000
2026-03-02	2.230	2.260	2.130	2.190	2.190	3,127,500
2026-02-27	2.470	2.470	2.190	2.240	2.240	9,507,500
2026-02-26	2.440	2.470	2.420	2.460	2.460	2,311,000
2026-02-25	2.400	2.460	2.400	2.440	2.440	3,572,000
2026-02-24	2.330	2.420	2.320	2.400	2.400	2,630,500
2026-02-23	2.280	2.450	2.270	2.380	2.380	2,107,500
2026-02-20	2.340	2.370	2.240	2.280	2.280	510,000
2026-02-16	2.320	2.360	2.260	2.260	2.260	314,500
2026-02-13	2.410	2.460	2.350	2.390	2.390	5,264,500
2026-02-12	2.350	2.500	2.350	2.420	2.420	13,160,000
2026-02-11	2.200	2.490	2.170	2.330	2.330	21,689,500
2026-02-10	2.130	2.210	2.130	2.190	2.190	4,045,000
2026-02-09	2.110	2.180	2.110	2.130	2.130	5,303,500
2026-02-06	2.280	2.280	2.100	2.110	2.110	8,885,000
2026-02-05	2.330	2.340	2.280	2.280	2.280	3,885,000
2026-02-04	2.420	2.420	2.330	2.330	2.330	2,858,000
2026-02-03	2.380	2.430	2.360	2.390	2.390	2,912,000
2026-02-02	2.440	2.490	2.360	2.370	2.370	6,132,500
2026-01-30	2.560	2.590	2.440	2.440	2.440	9,221,500
2026-01-29	2.570	2.580	2.470	2.540	2.540	8,179,500

← NewerPage 3 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.