Beijing UBOX Online Tech Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.740	2.740	2.550	2.570	2.570	9,696,500
2026-01-27	2.610	2.730	2.520	2.680	2.680	15,880,000
2026-01-26	2.620	2.660	2.540	2.610	2.610	6,487,000
2026-01-23	2.660	2.720	2.610	2.630	2.630	8,297,500
2026-01-22	2.760	2.760	2.580	2.650	2.650	9,018,500
2026-01-21	2.850	2.890	2.690	2.720	2.720	16,160,000
2026-01-20	3.180	3.260	2.760	2.800	2.800	33,339,000
2026-01-19	3.000	3.370	2.900	3.110	3.110	81,686,000
2026-01-16	2.740	3.270	2.590	3.000	3.000	105,103,000
2026-01-15	2.690	2.960	2.590	2.670	2.670	32,783,500
2026-01-14	2.770	3.190	2.620	2.660	2.660	73,590,492
2026-01-13	2.390	2.650	2.390	2.650	2.650	9,834,000
2026-01-12	2.310	2.400	2.200	2.360	2.360	6,875,000
2026-01-09	2.430	2.430	2.320	2.320	2.320	2,638,000
2026-01-08	2.350	2.460	2.310	2.430	2.430	4,116,500
2026-01-07	2.440	2.460	2.340	2.390	2.390	2,779,500
2026-01-06	2.460	2.490	2.440	2.440	2.440	1,749,500
2026-01-05	2.440	2.470	2.410	2.450	2.450	1,790,000
2026-01-02	2.430	2.490	2.430	2.440	2.440	30,000
2025-12-31	2.430	2.590	2.400	2.450	2.450	3,598,000
2025-12-30	2.450	2.460	2.410	2.430	2.430	840,500
2025-12-29	2.410	2.480	2.410	2.450	2.450	1,110,000
2025-12-24	2.440	2.470	2.400	2.460	2.460	833,500
2025-12-23	2.400	2.440	2.380	2.410	2.410	2,851,500
2025-12-22	2.450	2.450	2.390	2.430	2.430	2,264,000
2025-12-19	2.420	2.440	2.380	2.420	2.420	2,221,000
2025-12-18	2.400	2.420	2.390	2.400	2.400	582,500
2025-12-17	2.360	2.460	2.340	2.400	2.400	2,700,500
2025-12-16	2.550	2.550	2.360	2.390	2.390	3,961,650
2025-12-15	2.500	2.580	2.470	2.470	2.470	1,950,500
2025-12-12	2.490	2.570	2.450	2.500	2.500	2,899,000
2025-12-11	2.400	2.480	2.400	2.410	2.410	584,500
2025-12-10	2.440	2.480	2.400	2.460	2.460	1,582,000
2025-12-09	2.490	2.490	2.440	2.460	2.460	922,000
2025-12-08	2.500	2.520	2.460	2.490	2.490	938,000
2025-12-05	2.480	2.520	2.470	2.480	2.480	1,249,000
2025-12-04	2.480	2.580	2.460	2.470	2.470	1,881,000
2025-12-03	2.510	2.530	2.450	2.450	2.450	1,356,000
2025-12-02	2.580	2.590	2.510	2.530	2.530	2,325,000
2025-12-01	2.670	2.670	2.590	2.600	2.600	4,192,000
2025-11-28	2.640	2.800	2.620	2.670	2.670	14,493,500
2025-11-27	2.690	2.700	2.640	2.640	2.640	2,647,000
2025-11-26	2.740	2.750	2.690	2.700	2.700	2,527,500
2025-11-25	2.730	2.780	2.680	2.710	2.710	5,602,500
2025-11-24	2.890	2.900	2.680	2.710	2.710	12,065,000
2025-11-21	2.740	3.150	2.720	2.850	2.850	76,353,500
2025-11-20	2.740	2.740	2.620	2.660	2.660	2,616,500
2025-11-19	2.740	2.740	2.640	2.650	2.650	1,152,000
2025-11-18	2.790	2.790	2.710	2.720	2.720	1,523,000
2025-11-17	2.830	2.850	2.780	2.780	2.780	1,266,500
2025-11-14	2.900	2.930	2.840	2.840	2.840	1,618,500
2025-11-13	2.910	2.940	2.830	2.910	2.910	2,581,000
2025-11-12	2.840	3.040	2.780	2.890	2.890	7,652,000
2025-11-11	2.830	2.830	2.780	2.780	2.780	782,500
2025-11-10	2.790	2.910	2.760	2.830	2.830	2,857,000
2025-11-07	2.850	2.850	2.740	2.770	2.770	2,244,000
2025-11-06	2.890	2.890	2.810	2.850	2.850	3,229,000
2025-11-05	2.920	2.980	2.870	2.880	2.880	2,888,000
2025-11-04	2.930	2.960	2.870	2.920	2.920	1,846,500
2025-11-03	2.940	2.970	2.910	2.940	2.940	1,865,500

← NewerPage 4 of 5 · 246 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.