Beijing UBOX Online Tech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 2.990 | 3.050 | 2.990 | 3.050 | 3.050 | 3,643,500 |
| 2025-08-04 | 3.040 | 3.040 | 2.940 | 2.980 | 2.980 | 4,861,500 |
| 2025-08-01 | 3.120 | 3.150 | 3.010 | 3.010 | 3.010 | 5,006,000 |
| 2025-07-31 | 3.210 | 3.210 | 3.050 | 3.110 | 3.110 | 8,227,000 |
| 2025-07-30 | 3.150 | 3.210 | 3.070 | 3.180 | 3.180 | 7,639,500 |
| 2025-07-29 | 3.190 | 3.210 | 3.070 | 3.150 | 3.150 | 9,457,000 |
| 2025-07-28 | 3.240 | 3.330 | 3.170 | 3.190 | 3.190 | 7,397,000 |
| 2025-07-25 | 3.350 | 3.350 | 3.200 | 3.240 | 3.240 | 8,463,500 |
| 2025-07-24 | 3.310 | 3.390 | 3.260 | 3.310 | 3.310 | 9,970,500 |
| 2025-07-23 | 3.250 | 3.460 | 3.200 | 3.300 | 3.300 | 36,348,000 |
| 2025-07-22 | 3.260 | 3.270 | 3.120 | 3.210 | 3.210 | 15,253,500 |
| 2025-07-21 | 3.550 | 3.550 | 3.190 | 3.240 | 3.240 | 29,869,500 |
| 2025-07-18 | 3.480 | 3.750 | 3.400 | 3.550 | 3.550 | 57,431,000 |
| 2025-07-17 | 3.440 | 3.560 | 3.400 | 3.460 | 3.460 | 21,592,000 |
| 2025-07-16 | 3.430 | 3.430 | 3.290 | 3.380 | 3.380 | 15,701,569 |
| 2025-07-15 | 3.530 | 3.610 | 3.300 | 3.370 | 3.370 | 30,791,000 |
| 2025-07-14 | 3.600 | 3.770 | 3.460 | 3.500 | 3.500 | 43,664,000 |
| 2025-07-11 | 3.410 | 4.170 | 3.360 | 3.500 | 3.500 | 161,072,200 |
| 2025-07-10 | 3.180 | 3.990 | 3.150 | 3.390 | 3.390 | 202,993,500 |
| 2025-07-09 | 3.050 | 3.250 | 3.010 | 3.120 | 3.120 | 49,413,500 |
| 2025-07-08 | 2.980 | 3.030 | 2.910 | 3.030 | 3.030 | 23,982,500 |
| 2025-07-07 | 2.930 | 3.040 | 2.890 | 2.960 | 2.960 | 19,404,000 |
| 2025-07-04 | 3.040 | 3.050 | 2.870 | 2.910 | 2.910 | 26,519,000 |
| 2025-07-03 | 3.120 | 3.240 | 2.980 | 3.020 | 3.020 | 36,367,500 |
| 2025-07-02 | 3.630 | 3.670 | 3.000 | 3.120 | 3.120 | 114,251,500 |
| 2025-06-30 | 2.760 | 4.310 | 2.700 | 4.000 | 4.000 | 570,477,300 |
| 2025-06-27 | 2.410 | 3.070 | 2.400 | 2.600 | 2.600 | 173,028,000 |
| 2025-06-26 | 2.360 | 2.540 | 2.270 | 2.400 | 2.400 | 19,054,000 |
| 2025-06-25 | 2.360 | 2.380 | 2.330 | 2.360 | 2.360 | 4,809,500 |
| 2025-06-24 | 2.280 | 2.350 | 2.280 | 2.330 | 2.330 | 4,166,000 |
| 2025-06-23 | 2.300 | 2.300 | 2.210 | 2.270 | 2.270 | 4,932,500 |
| 2025-06-20 | 2.340 | 2.390 | 2.280 | 2.280 | 2.280 | 6,608,000 |
| 2025-06-19 | 2.430 | 2.450 | 2.340 | 2.340 | 2.340 | 4,970,500 |
| 2025-06-18 | 2.450 | 2.560 | 2.420 | 2.430 | 2.430 | 8,934,500 |
| 2025-06-17 | 2.560 | 2.560 | 2.430 | 2.450 | 2.450 | 5,917,000 |
| 2025-06-16 | 2.540 | 2.550 | 2.460 | 2.540 | 2.540 | 8,270,000 |
| 2025-06-13 | 2.740 | 2.740 | 2.440 | 2.550 | 2.550 | 24,321,500 |
| 2025-06-12 | 2.660 | 2.800 | 2.600 | 2.710 | 2.710 | 35,885,500 |
| 2025-06-11 | 2.420 | 2.630 | 2.410 | 2.580 | 2.580 | 26,215,500 |
| 2025-06-10 | 2.350 | 2.420 | 2.330 | 2.400 | 2.400 | 8,277,000 |
| 2025-06-09 | 2.330 | 2.350 | 2.310 | 2.330 | 2.330 | 2,269,000 |
| 2025-06-06 | 2.350 | 2.380 | 2.310 | 2.310 | 2.310 | 4,639,500 |
| 2025-06-05 | 2.330 | 2.380 | 2.330 | 2.340 | 2.340 | 3,461,500 |
| 2025-06-04 | 2.320 | 2.340 | 2.300 | 2.330 | 2.330 | 3,189,500 |
| 2025-06-03 | 2.310 | 2.420 | 2.310 | 2.320 | 2.320 | 7,231,500 |
| 2025-06-02 | 2.390 | 2.390 | 2.220 | 2.230 | 2.230 | 662,000 |
| 2025-05-30 | 2.340 | 2.430 | 2.300 | 2.390 | 2.390 | 8,400,000 |
| 2025-05-29 | 2.320 | 2.340 | 2.280 | 2.330 | 2.330 | 3,759,000 |
| 2025-05-28 | 2.340 | 2.360 | 2.280 | 2.280 | 2.280 | 2,587,500 |
| 2025-05-27 | 2.390 | 2.410 | 2.330 | 2.330 | 2.330 | 2,812,500 |
| 2025-05-26 | 2.380 | 2.500 | 2.340 | 2.380 | 2.380 | 8,858,500 |
| 2025-05-23 | 2.390 | 2.420 | 2.350 | 2.360 | 2.360 | 3,132,000 |
| 2025-05-22 | 2.440 | 2.440 | 2.370 | 2.370 | 2.370 | 4,222,286 |
| 2025-05-21 | 2.480 | 2.480 | 2.420 | 2.440 | 2.440 | 4,273,500 |
| 2025-05-20 | 2.480 | 2.550 | 2.460 | 2.480 | 2.480 | 2,832,143 |
| 2025-05-19 | 2.520 | 2.520 | 2.450 | 2.470 | 2.470 | 1,473,500 |
| 2025-05-16 | 2.490 | 2.530 | 2.470 | 2.480 | 2.480 | 2,040,500 |
| 2025-05-15 | 2.560 | 2.560 | 2.470 | 2.500 | 2.500 | 3,181,500 |
| 2025-05-14 | 2.600 | 2.600 | 2.510 | 2.560 | 2.560 | 2,371,000 |
| 2025-05-13 | 2.630 | 2.630 | 2.540 | 2.580 | 2.580 | 4,482,500 |
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.