Beijing UBOX Online Tech Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.370 | 1.475 | 1.370 | 1.450 | 1.450 | 50,000 |
| 2026-10-22 | 1.390 | 1.390 | 1.285 | 1.390 | 1.390 | 4,500 |
| 2026-10-21 | 1.400 | 1.400 | 1.330 | 1.390 | 1.390 | 46,500 |
| 2026-10-20 | 1.310 | 1.470 | 1.310 | 1.425 | 1.425 | 48,500 |
| 2026-10-16 | 1.300 | 1.500 | 1.300 | 1.500 | 1.500 | 103,500 |
| 2026-10-15 | 1.465 | 1.500 | 1.105 | 1.500 | 1.500 | 382,000 |
| 2026-10-14 | 1.550 | 1.580 | 1.450 | 1.530 | 1.530 | 255,000 |
| 2026-10-13 | 1.600 | 1.730 | 1.580 | 1.630 | 1.630 | 142,000 |
| 2026-10-12 | 1.615 | 1.695 | 1.600 | 1.655 | 1.655 | 275,500 |
| 2026-10-09 | 1.780 | 1.780 | 1.725 | 1.730 | 1.730 | 10,500 |
| 2026-10-08 | 1.585 | 1.800 | 1.585 | 1.725 | 1.725 | 40,500 |
| 2026-10-07 | 1.740 | 1.775 | 1.740 | 1.745 | 1.745 | 5,000 |
| 2026-10-06 | 1.740 | 1.775 | 1.740 | 1.745 | 1.745 | 5,000 |
| 2026-10-05 | 1.740 | 1.775 | 1.740 | 1.740 | 1.740 | 5,000 |
| 2026-10-02 | 1.665 | 1.745 | 1.660 | 1.745 | 1.745 | 14,000 |
| 2026-09-30 | 1.720 | 1.740 | 1.700 | 1.740 | 1.740 | 19,500 |
| 2026-09-29 | 1.655 | 1.720 | 1.620 | 1.720 | 1.720 | 51,500 |
| 2026-09-28 | 1.710 | 1.755 | 1.670 | 1.720 | 1.720 | 37,500 |
| 2026-09-25 | 1.785 | 1.785 | 1.705 | 1.705 | 1.705 | 7,500 |
| 2026-09-24 | 1.805 | 1.805 | 1.675 | 1.745 | 1.745 | 161,000 |
| 2026-09-23 | 1.845 | 1.850 | 1.675 | 1.790 | 1.790 | 366,500 |
| 2026-09-22 | 1.790 | 1.855 | 1.700 | 1.855 | 1.855 | 96,500 |
| 2026-09-21 | 1.985 | 1.985 | 1.795 | 1.835 | 1.835 | 141,500 |
| 2026-09-18 | 1.980 | 1.985 | 1.900 | 1.985 | 1.985 | 18,000 |
| 2026-09-17 | 1.935 | 2.000 | 1.885 | 1.915 | 1.915 | 87,000 |
| 2026-09-16 | 2.015 | 2.015 | 1.915 | 1.935 | 1.935 | 94,000 |
| 2026-09-15 | 2.030 | 2.055 | 2.020 | 2.020 | 2.020 | 85,000 |
| 2026-09-14 | 2.015 | 2.175 | 2.015 | 2.030 | 2.030 | 320,500 |
| 2026-09-11 | 1.990 | 2.020 | 1.960 | 2.015 | 2.015 | 118,500 |
| 2026-09-10 | 1.980 | 2.015 | 1.940 | 1.990 | 1.990 | 197,500 |
| 2026-09-09 | 1.955 | 2.005 | 1.955 | 1.965 | 1.965 | 269,000 |
| 2026-09-08 | 1.925 | 1.965 | 1.875 | 1.965 | 1.965 | 123,000 |
| 2026-09-07 | 1.840 | 1.915 | 1.840 | 1.905 | 1.905 | 68,500 |
| 2026-09-04 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 36,500 |
| 2026-09-03 | 1.820 | 1.900 | 1.820 | 1.875 | 1.875 | 227,000 |
| 2026-09-02 | 1.800 | 1.800 | 1.715 | 1.775 | 1.775 | 37,500 |
| 2026-09-01 | 1.790 | 1.800 | 1.790 | 1.800 | 1.800 | 10,500 |
| 2026-08-31 | 1.795 | 1.795 | 1.795 | 1.795 | 1.795 | 1,500 |
| 2026-08-28 | 1.845 | 1.845 | 1.780 | 1.780 | 1.780 | 77,000 |
| 2026-08-27 | 1.775 | 1.775 | 1.700 | 1.770 | 1.770 | 142,500 |
| 2026-08-26 | 1.800 | 1.815 | 1.730 | 1.780 | 1.780 | 147,500 |
| 2026-08-25 | 1.815 | 1.830 | 1.800 | 1.800 | 1.800 | 45,500 |
| 2026-08-24 | 1.795 | 1.910 | 1.730 | 1.815 | 1.815 | 133,000 |
| 2026-08-21 | 1.830 | 1.830 | 1.765 | 1.795 | 1.795 | 183,500 |
| 2026-08-20 | 1.810 | 1.850 | 1.810 | 1.830 | 1.830 | 21,000 |
| 2026-08-19 | 1.900 | 1.920 | 1.800 | 1.810 | 1.810 | 171,500 |
| 2026-08-18 | 1.860 | 1.920 | 1.850 | 1.900 | 1.900 | 23,000 |
| 2026-08-17 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 53,500 |
| 2026-08-14 | 1.930 | 2.060 | 1.900 | 1.975 | 1.975 | 198,000 |
| 2026-08-13 | 1.990 | 1.995 | 1.910 | 1.915 | 1.915 | 200,500 |
| 2026-08-12 | 1.990 | 2.060 | 1.990 | 2.010 | 2.010 | 115,000 |
| 2026-08-11 | 1.950 | 2.000 | 1.950 | 1.990 | 1.990 | 28,500 |
| 2026-08-10 | 1.965 | 2.050 | 1.965 | 2.010 | 2.010 | 14,000 |
| 2026-08-07 | 2.020 | 2.030 | 1.990 | 2.000 | 2.000 | 61,500 |
| 2026-08-06 | 2.100 | 2.100 | 2.010 | 2.025 | 2.025 | 104,500 |
| 2026-08-05 | 2.025 | 2.100 | 2.025 | 2.100 | 2.100 | 223,000 |
| 2026-08-04 | 1.930 | 2.050 | 1.930 | 2.025 | 2.025 | 130,000 |
| 2026-08-03 | 1.990 | 2.065 | 1.980 | 2.015 | 2.015 | 89,000 |
| 2026-07-31 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 2,500 |
| 2026-07-30 | 2.030 | 2.080 | 1.960 | 2.050 | 2.050 | 197,000 |
Page 1 of 3 · 125 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.