Beijing UBOX Online Tech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.800 | 4.820 | 4.570 | 4.610 | 4.610 | 16,341,000 |
| 2024-11-07 | 4.840 | 4.840 | 4.660 | 4.760 | 4.760 | 19,423,500 |
| 2024-11-06 | 4.960 | 5.140 | 4.770 | 4.820 | 4.820 | 24,651,000 |
| 2024-11-05 | 5.040 | 5.290 | 4.670 | 4.950 | 4.950 | 50,119,500 |
| 2024-11-04 | 9.170 | 9.170 | 4.920 | 5.010 | 5.010 | 87,717,438 |
| 2024-11-01 | 11.280 | 11.280 | 10.340 | 10.780 | 10.780 | 956,500 |
| 2024-10-31 | 11.100 | 11.200 | 10.760 | 11.180 | 11.180 | 619,500 |
| 2024-10-30 | 10.880 | 11.460 | 10.600 | 11.080 | 11.080 | 1,197,000 |
| 2024-10-29 | 10.300 | 11.000 | 10.200 | 10.880 | 10.880 | 1,514,500 |
| 2024-10-28 | 10.300 | 10.620 | 10.200 | 10.320 | 10.320 | 801,500 |
| 2024-10-25 | 11.420 | 12.000 | 10.080 | 10.200 | 10.200 | 2,690,000 |
| 2024-10-24 | 9.860 | 11.500 | 9.860 | 10.960 | 10.960 | 4,435,500 |
| 2024-10-23 | 9.940 | 10.060 | 9.710 | 9.780 | 9.780 | 918,000 |
| 2024-10-22 | 9.750 | 10.100 | 9.580 | 9.800 | 9.800 | 642,500 |
| 2024-10-21 | 10.220 | 10.220 | 9.770 | 9.790 | 9.790 | 835,500 |
| 2024-10-18 | 10.160 | 10.480 | 9.850 | 10.280 | 10.280 | 2,011,500 |
| 2024-10-17 | 11.660 | 11.660 | 10.120 | 10.400 | 10.400 | 1,133,000 |
| 2024-10-16 | 11.000 | 11.300 | 10.560 | 10.820 | 10.820 | 2,246,000 |
| 2024-10-15 | 11.000 | 13.040 | 10.440 | 11.400 | 11.400 | 4,099,000 |
| 2024-10-14 | 12.080 | 12.260 | 10.380 | 10.780 | 10.780 | 1,969,000 |
| 2024-10-10 | 13.580 | 13.600 | 11.500 | 12.300 | 12.300 | 3,421,000 |
| 2024-10-09 | 12.300 | 14.220 | 12.300 | 13.080 | 13.080 | 7,845,000 |
| 2024-10-08 | 10.980 | 13.980 | 10.400 | 12.740 | 12.740 | 12,408,000 |
| 2024-10-07 | 10.080 | 10.780 | 9.810 | 10.720 | 10.720 | 1,262,500 |
| 2024-10-04 | 11.000 | 11.000 | 9.900 | 9.970 | 9.970 | 1,006,000 |
| 2024-10-03 | 9.700 | 10.500 | 9.420 | 9.990 | 9.990 | 1,103,500 |
| 2024-10-02 | 11.780 | 11.780 | 9.500 | 9.800 | 9.800 | 1,187,000 |
| 2024-09-30 | 10.700 | 11.040 | 9.900 | 10.580 | 10.580 | 4,772,500 |
| 2024-09-27 | 11.480 | 11.480 | 10.580 | 10.580 | 10.580 | 2,519,500 |
| 2024-09-26 | 11.060 | 11.500 | 10.560 | 11.020 | 11.020 | 1,093,000 |
| 2024-09-25 | 11.200 | 11.600 | 10.780 | 10.900 | 10.900 | 1,796,000 |
| 2024-09-24 | 11.160 | 11.700 | 10.940 | 11.200 | 11.200 | 1,270,000 |
| 2024-09-23 | 11.560 | 12.700 | 11.140 | 11.160 | 11.160 | 1,277,500 |
| 2024-09-20 | 12.040 | 12.700 | 12.040 | 12.300 | 12.300 | 895,500 |
| 2024-09-19 | 13.920 | 13.920 | 12.420 | 12.520 | 12.520 | 1,230,500 |
| 2024-09-17 | 13.400 | 14.000 | 13.320 | 13.920 | 13.920 | 857,500 |
| 2024-09-16 | 13.000 | 13.680 | 13.000 | 13.400 | 13.400 | 203,500 |
| 2024-09-13 | 12.620 | 13.600 | 12.620 | 12.900 | 12.900 | 1,064,000 |
| 2024-09-12 | 15.260 | 15.320 | 13.000 | 13.000 | 13.000 | 1,073,500 |
| 2024-09-11 | 16.220 | 16.900 | 14.700 | 15.260 | 15.260 | 558,500 |
| 2024-09-10 | 16.940 | 17.100 | 16.280 | 16.700 | 16.700 | 1,615,500 |
| 2024-09-09 | 16.720 | 17.080 | 16.160 | 16.940 | 16.940 | 31,000 |
| 2024-09-05 | 17.340 | 17.340 | 16.600 | 17.120 | 17.120 | 114,000 |
| 2024-09-04 | 18.640 | 18.640 | 16.080 | 16.960 | 16.960 | 831,000 |
| 2024-09-03 | 19.040 | 19.380 | 16.080 | 17.700 | 17.700 | 2,712,500 |
| 2024-09-02 | 18.100 | 19.180 | 17.900 | 18.980 | 18.980 | 892,500 |
| 2024-08-30 | 17.700 | 18.780 | 17.700 | 18.060 | 18.060 | 273,500 |
| 2024-08-29 | 17.780 | 18.000 | 16.660 | 17.800 | 17.800 | 976,500 |
| 2024-08-28 | 18.480 | 18.600 | 17.600 | 17.740 | 17.740 | 2,175,500 |
| 2024-08-27 | 19.580 | 19.940 | 18.480 | 18.480 | 18.480 | 595,000 |
| 2024-08-26 | 19.600 | 20.050 | 18.800 | 19.340 | 19.340 | 992,000 |
| 2024-08-23 | 19.460 | 19.880 | 18.320 | 19.720 | 19.720 | 656,000 |
| 2024-08-22 | 18.000 | 19.520 | 17.660 | 19.520 | 19.520 | 2,527,000 |
| 2024-08-21 | 16.580 | 18.100 | 15.900 | 17.800 | 17.800 | 1,629,000 |
| 2024-08-20 | 15.800 | 17.260 | 15.700 | 16.500 | 16.500 | 1,355,500 |
| 2024-08-19 | 15.600 | 15.960 | 15.460 | 15.760 | 15.760 | 280,000 |
| 2024-08-16 | 16.040 | 16.180 | 15.100 | 15.500 | 15.500 | 369,000 |
| 2024-08-15 | 14.900 | 16.300 | 14.840 | 15.240 | 15.240 | 341,500 |
| 2024-08-14 | 15.360 | 15.740 | 15.000 | 15.000 | 15.000 | 302,000 |
| 2024-08-13 | 15.480 | 15.480 | 15.120 | 15.440 | 15.440 | 10,500 |
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.