Beijing UBOX Online Tech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.990 | 2.990 | 2.930 | 2.940 | 2.940 | 1,043,500 |
| 2025-10-30 | 3.000 | 3.000 | 2.910 | 2.970 | 2.970 | 2,261,000 |
| 2025-10-28 | 3.010 | 3.010 | 2.940 | 2.950 | 2.950 | 1,339,500 |
| 2025-10-27 | 3.020 | 3.020 | 2.960 | 3.000 | 3.000 | 1,468,000 |
| 2025-10-24 | 3.030 | 3.030 | 2.930 | 2.990 | 2.990 | 3,542,500 |
| 2025-10-23 | 2.960 | 3.500 | 2.850 | 2.990 | 2.990 | 19,690,000 |
| 2025-10-22 | 2.980 | 3.000 | 2.920 | 2.920 | 2.920 | 2,480,000 |
| 2025-10-21 | 3.060 | 3.100 | 2.940 | 2.970 | 2.970 | 6,501,000 |
| 2025-10-20 | 3.080 | 3.100 | 3.050 | 3.070 | 3.070 | 2,932,500 |
| 2025-10-17 | 3.050 | 3.160 | 3.040 | 3.080 | 3.080 | 6,182,500 |
| 2025-10-16 | 3.250 | 3.250 | 3.040 | 3.050 | 3.050 | 8,598,000 |
| 2025-10-15 | 3.190 | 3.280 | 3.130 | 3.180 | 3.180 | 9,428,000 |
| 2025-10-14 | 3.160 | 3.200 | 3.050 | 3.160 | 3.160 | 7,013,000 |
| 2025-10-13 | 3.050 | 3.230 | 3.000 | 3.170 | 3.170 | 13,310,500 |
| 2025-10-10 | 3.130 | 3.170 | 3.110 | 3.140 | 3.140 | 4,666,500 |
| 2025-10-09 | 3.100 | 3.180 | 3.070 | 3.130 | 3.130 | 7,632,000 |
| 2025-10-08 | 3.000 | 3.100 | 2.850 | 3.090 | 3.090 | 2,496,000 |
| 2025-10-06 | 3.150 | 3.150 | 2.970 | 3.010 | 3.010 | 946,500 |
| 2025-10-03 | 3.110 | 3.150 | 3.020 | 3.030 | 3.030 | 1,634,500 |
| 2025-10-02 | 3.120 | 3.280 | 3.070 | 3.150 | 3.150 | 2,148,500 |
| 2025-09-30 | 3.150 | 3.180 | 3.090 | 3.120 | 3.120 | 13,458,500 |
| 2025-09-29 | 3.160 | 3.160 | 3.030 | 3.120 | 3.120 | 11,137,500 |
| 2025-09-26 | 3.090 | 3.250 | 3.030 | 3.100 | 3.100 | 16,502,000 |
| 2025-09-25 | 3.130 | 3.180 | 3.050 | 3.100 | 3.100 | 10,384,500 |
| 2025-09-24 | 3.060 | 3.170 | 3.010 | 3.130 | 3.130 | 9,221,000 |
| 2025-09-23 | 3.070 | 3.090 | 2.970 | 3.070 | 3.070 | 9,078,500 |
| 2025-09-22 | 2.770 | 3.080 | 2.620 | 3.070 | 3.070 | 25,630,000 |
| 2025-09-19 | 2.980 | 2.990 | 2.920 | 2.950 | 2.950 | 8,140,000 |
| 2025-09-18 | 3.000 | 3.130 | 2.920 | 2.950 | 2.950 | 14,602,500 |
| 2025-09-17 | 3.040 | 3.050 | 2.980 | 2.980 | 2.980 | 9,586,500 |
| 2025-09-16 | 3.120 | 3.130 | 3.000 | 3.000 | 3.000 | 13,557,000 |
| 2025-09-15 | 3.120 | 3.190 | 3.060 | 3.080 | 3.080 | 11,402,000 |
| 2025-09-12 | 3.050 | 3.210 | 3.030 | 3.120 | 3.120 | 18,467,500 |
| 2025-09-11 | 3.140 | 3.140 | 3.010 | 3.030 | 3.030 | 12,588,000 |
| 2025-09-10 | 3.120 | 3.360 | 3.080 | 3.120 | 3.120 | 58,441,500 |
| 2025-09-09 | 2.930 | 3.460 | 2.880 | 3.090 | 3.090 | 42,052,000 |
| 2025-09-08 | 2.980 | 2.980 | 2.880 | 2.920 | 2.920 | 5,198,000 |
| 2025-09-05 | 3.030 | 3.030 | 2.910 | 2.930 | 2.930 | 4,450,500 |
| 2025-09-04 | 3.140 | 3.140 | 2.960 | 2.980 | 2.980 | 4,407,000 |
| 2025-09-03 | 3.160 | 3.200 | 3.050 | 3.080 | 3.080 | 6,980,000 |
| 2025-09-02 | 3.060 | 3.270 | 3.010 | 3.160 | 3.160 | 16,168,000 |
| 2025-09-01 | 3.000 | 3.050 | 2.940 | 3.030 | 3.030 | 5,590,500 |
| 2025-08-29 | 3.050 | 3.110 | 2.990 | 2.990 | 2.990 | 7,024,500 |
| 2025-08-28 | 3.060 | 3.090 | 2.950 | 3.080 | 3.080 | 7,646,000 |
| 2025-08-27 | 3.140 | 3.160 | 3.040 | 3.060 | 3.060 | 8,402,000 |
| 2025-08-26 | 3.130 | 3.160 | 3.090 | 3.100 | 3.100 | 4,955,500 |
| 2025-08-25 | 3.160 | 3.180 | 3.100 | 3.140 | 3.140 | 8,601,000 |
| 2025-08-22 | 3.160 | 3.160 | 3.110 | 3.150 | 3.150 | 7,373,500 |
| 2025-08-21 | 3.340 | 3.340 | 3.110 | 3.140 | 3.140 | 15,541,500 |
| 2025-08-20 | 3.460 | 3.490 | 3.260 | 3.310 | 3.310 | 16,120,000 |
| 2025-08-19 | 3.490 | 3.760 | 3.440 | 3.510 | 3.510 | 42,300,500 |
| 2025-08-18 | 3.360 | 3.470 | 3.280 | 3.420 | 3.420 | 15,767,000 |
| 2025-08-15 | 3.320 | 3.520 | 3.280 | 3.340 | 3.340 | 21,157,500 |
| 2025-08-14 | 3.290 | 3.370 | 3.190 | 3.270 | 3.270 | 10,507,500 |
| 2025-08-13 | 3.280 | 3.340 | 3.230 | 3.230 | 3.230 | 9,914,500 |
| 2025-08-12 | 3.150 | 3.350 | 3.120 | 3.260 | 3.260 | 16,554,000 |
| 2025-08-11 | 3.220 | 3.250 | 3.140 | 3.150 | 3.150 | 5,482,500 |
| 2025-08-08 | 3.320 | 3.420 | 3.200 | 3.200 | 3.200 | 17,948,000 |
| 2025-08-07 | 3.100 | 3.570 | 3.080 | 3.370 | 3.370 | 65,979,500 |
| 2025-08-06 | 3.010 | 3.100 | 3.010 | 3.050 | 3.050 | 4,709,000 |
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.