Beijing UBOX Online Tech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2.600 | 2.640 | 2.530 | 2.630 | 2.630 | 6,948,000 |
| 2025-05-09 | 2.540 | 2.920 | 2.470 | 2.590 | 2.590 | 38,769,500 |
| 2025-05-08 | 2.590 | 2.600 | 2.510 | 2.520 | 2.520 | 6,716,500 |
| 2025-05-07 | 2.530 | 2.720 | 2.510 | 2.590 | 2.590 | 23,510,500 |
| 2025-05-06 | 2.450 | 2.510 | 2.450 | 2.500 | 2.500 | 5,507,000 |
| 2025-05-02 | 2.430 | 2.590 | 2.370 | 2.570 | 2.570 | 880,500 |
| 2025-04-30 | 2.400 | 2.420 | 2.380 | 2.390 | 2.390 | 2,845,000 |
| 2025-04-29 | 2.430 | 2.450 | 2.350 | 2.400 | 2.400 | 4,089,500 |
| 2025-04-28 | 2.480 | 2.500 | 2.360 | 2.410 | 2.410 | 5,493,000 |
| 2025-04-25 | 2.400 | 2.710 | 2.340 | 2.450 | 2.450 | 28,182,000 |
| 2025-04-24 | 2.410 | 2.410 | 2.320 | 2.360 | 2.360 | 2,912,000 |
| 2025-04-23 | 2.350 | 2.450 | 2.350 | 2.390 | 2.390 | 5,115,300 |
| 2025-04-22 | 2.250 | 2.460 | 2.250 | 2.310 | 2.310 | 10,666,000 |
| 2025-04-17 | 2.310 | 2.320 | 2.260 | 2.260 | 2.260 | 2,943,500 |
| 2025-04-16 | 2.420 | 2.420 | 2.300 | 2.300 | 2.300 | 6,075,500 |
| 2025-04-15 | 2.470 | 2.520 | 2.390 | 2.420 | 2.420 | 3,553,500 |
| 2025-04-14 | 2.390 | 2.520 | 2.390 | 2.430 | 2.430 | 6,840,000 |
| 2025-04-11 | 2.290 | 2.390 | 2.290 | 2.360 | 2.360 | 5,063,000 |
| 2025-04-10 | 2.360 | 2.460 | 2.300 | 2.300 | 2.300 | 9,897,500 |
| 2025-04-09 | 2.210 | 2.330 | 2.170 | 2.290 | 2.290 | 8,253,000 |
| 2025-04-08 | 2.240 | 2.350 | 2.220 | 2.290 | 2.290 | 10,022,000 |
| 2025-04-07 | 2.700 | 2.700 | 2.110 | 2.170 | 2.170 | 14,485,310 |
| 2025-04-03 | 2.820 | 2.890 | 2.790 | 2.810 | 2.810 | 4,136,500 |
| 2025-04-02 | 2.800 | 2.890 | 2.800 | 2.890 | 2.890 | 7,414,500 |
| 2025-04-01 | 2.860 | 2.860 | 2.780 | 2.790 | 2.790 | 3,293,500 |
| 2025-03-31 | 2.770 | 2.850 | 2.750 | 2.790 | 2.790 | 4,193,500 |
| 2025-03-28 | 2.880 | 2.880 | 2.750 | 2.770 | 2.770 | 4,407,500 |
| 2025-03-27 | 2.920 | 2.920 | 2.840 | 2.860 | 2.860 | 2,225,500 |
| 2025-03-26 | 2.870 | 2.910 | 2.860 | 2.870 | 2.870 | 3,573,500 |
| 2025-03-25 | 2.940 | 2.950 | 2.830 | 2.860 | 2.860 | 6,218,000 |
| 2025-03-24 | 2.920 | 3.000 | 2.850 | 2.920 | 2.920 | 10,654,500 |
| 2025-03-21 | 2.890 | 3.120 | 2.800 | 2.880 | 2.880 | 35,924,000 |
| 2025-03-20 | 2.940 | 2.940 | 2.820 | 2.860 | 2.860 | 7,652,000 |
| 2025-03-19 | 2.970 | 2.970 | 2.930 | 2.930 | 2.930 | 4,471,500 |
| 2025-03-18 | 2.960 | 3.000 | 2.930 | 2.960 | 2.960 | 7,122,500 |
| 2025-03-17 | 3.000 | 3.030 | 2.930 | 2.940 | 2.940 | 8,216,000 |
| 2025-03-14 | 2.950 | 2.970 | 2.900 | 2.930 | 2.930 | 8,181,500 |
| 2025-03-13 | 3.020 | 3.030 | 2.910 | 2.920 | 2.920 | 7,890,500 |
| 2025-03-12 | 3.200 | 3.200 | 2.990 | 3.000 | 3.000 | 16,214,500 |
| 2025-03-11 | 3.080 | 3.180 | 3.040 | 3.170 | 3.170 | 5,259,000 |
| 2025-03-10 | 3.170 | 3.170 | 3.050 | 3.110 | 3.110 | 4,334,500 |
| 2025-03-07 | 3.370 | 3.380 | 3.090 | 3.130 | 3.130 | 25,759,500 |
| 2025-03-06 | 3.570 | 3.700 | 3.460 | 3.540 | 3.540 | 16,115,000 |
| 2025-03-05 | 3.480 | 3.500 | 3.360 | 3.460 | 3.460 | 7,631,500 |
| 2025-03-04 | 3.640 | 3.830 | 3.300 | 3.410 | 3.410 | 23,208,000 |
| 2025-03-03 | 3.150 | 3.800 | 3.070 | 3.630 | 3.630 | 70,561,500 |
| 2025-02-28 | 3.180 | 3.330 | 3.030 | 3.050 | 3.050 | 11,793,500 |
| 2025-02-27 | 3.030 | 3.320 | 2.990 | 3.210 | 3.210 | 31,061,500 |
| 2025-02-26 | 3.030 | 3.040 | 2.980 | 3.000 | 3.000 | 4,904,500 |
| 2025-02-25 | 3.060 | 3.190 | 2.960 | 3.000 | 3.000 | 11,900,500 |
| 2025-02-24 | 3.010 | 3.140 | 2.960 | 3.030 | 3.030 | 6,180,000 |
| 2025-02-21 | 3.070 | 3.070 | 2.880 | 2.980 | 2.980 | 9,267,500 |
| 2025-02-20 | 3.190 | 3.190 | 3.000 | 3.010 | 3.010 | 9,124,500 |
| 2025-02-19 | 3.150 | 3.280 | 3.110 | 3.170 | 3.170 | 7,465,055 |
| 2025-02-18 | 3.300 | 3.320 | 3.140 | 3.170 | 3.170 | 6,615,000 |
| 2025-02-17 | 3.390 | 3.460 | 3.270 | 3.310 | 3.310 | 9,327,000 |
| 2025-02-14 | 3.310 | 3.380 | 3.280 | 3.340 | 3.340 | 8,546,500 |
| 2025-02-13 | 3.360 | 3.550 | 3.260 | 3.280 | 3.280 | 7,049,500 |
| 2025-02-12 | 3.350 | 3.410 | 3.310 | 3.360 | 3.360 | 4,216,500 |
| 2025-02-11 | 3.530 | 3.590 | 3.300 | 3.340 | 3.340 | 7,975,000 |
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.