Beijing UBOX Online Technology Corp. (HKG:2429)
Hong Kong · Delayed Price · Currency is HKD 1.705
-0.040 (-2.29%)
Sep 25, 2026, 3:59 PM HKT
HKG:2429 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | -2.29% | 7,500 |
| Sep 24, 2026 | 1.81 | 1.81 | 1.68 | 1.75 | 1.75 | -2.51% | 161,000 |
| Sep 23, 2026 | 1.85 | 1.85 | 1.68 | 1.79 | 1.79 | -3.50% | 366,500 |
| Sep 22, 2026 | 1.79 | 1.86 | 1.70 | 1.86 | 1.86 | 1.09% | 96,500 |
| Sep 21, 2026 | 1.99 | 1.99 | 1.80 | 1.84 | 1.84 | -7.56% | 141,500 |
| Sep 18, 2026 | 1.98 | 1.99 | 1.90 | 1.99 | 1.99 | 3.66% | 18,000 |
| Sep 17, 2026 | 1.94 | 2.00 | 1.89 | 1.92 | 1.92 | -1.03% | 87,000 |
| Sep 16, 2026 | 2.02 | 2.02 | 1.92 | 1.94 | 1.94 | -4.21% | 94,000 |
| Sep 15, 2026 | 2.03 | 2.06 | 2.02 | 2.02 | 2.02 | -0.49% | 85,000 |
| Sep 14, 2026 | 2.02 | 2.18 | 2.02 | 2.03 | 2.03 | 0.74% | 320,500 |
| Sep 11, 2026 | 1.99 | 2.02 | 1.96 | 2.02 | 2.02 | 1.26% | 118,500 |
| Sep 10, 2026 | 1.98 | 2.02 | 1.94 | 1.99 | 1.99 | 1.27% | 197,500 |
| Sep 9, 2026 | 1.96 | 2.01 | 1.96 | 1.97 | 1.97 | - | 269,000 |
| Sep 8, 2026 | 1.93 | 1.97 | 1.88 | 1.97 | 1.97 | 3.15% | 123,000 |
| Sep 7, 2026 | 1.84 | 1.92 | 1.84 | 1.91 | 1.91 | 1.33% | 68,500 |
| Sep 4, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | 0.27% | 36,500 |
| Sep 3, 2026 | 1.82 | 1.90 | 1.82 | 1.88 | 1.88 | 5.63% | 227,000 |
| Sep 2, 2026 | 1.80 | 1.80 | 1.72 | 1.78 | 1.78 | -1.39% | 37,500 |
| Sep 1, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.28% | 10,500 |
| Aug 31, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.84% | 1,500 |
| Aug 28, 2026 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | 0.56% | 77,000 |
| Aug 27, 2026 | 1.78 | 1.78 | 1.70 | 1.77 | 1.77 | -0.56% | 142,500 |
| Aug 26, 2026 | 1.80 | 1.82 | 1.73 | 1.78 | 1.78 | -1.11% | 147,500 |
| Aug 25, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -0.83% | 45,500 |
| Aug 24, 2026 | 1.80 | 1.91 | 1.73 | 1.82 | 1.82 | 1.11% | 133,000 |
| Aug 21, 2026 | 1.83 | 1.83 | 1.77 | 1.80 | 1.80 | -1.91% | 183,500 |
| Aug 20, 2026 | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | 1.10% | 21,000 |
| Aug 19, 2026 | 1.90 | 1.92 | 1.80 | 1.81 | 1.81 | -4.74% | 171,500 |
| Aug 18, 2026 | 1.86 | 1.92 | 1.85 | 1.90 | 1.90 | - | 23,000 |
| Aug 17, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -3.80% | 53,500 |
| Aug 14, 2026 | 1.93 | 2.06 | 1.90 | 1.98 | 1.98 | 3.13% | 198,000 |
| Aug 13, 2026 | 1.99 | 2.00 | 1.91 | 1.92 | 1.92 | -4.73% | 200,500 |
| Aug 12, 2026 | 1.99 | 2.06 | 1.99 | 2.01 | 2.01 | 1.01% | 115,000 |
| Aug 11, 2026 | 1.95 | 2.00 | 1.95 | 1.99 | 1.99 | -1.00% | 28,500 |
| Aug 10, 2026 | 1.97 | 2.05 | 1.97 | 2.01 | 2.01 | 0.50% | 14,000 |
| Aug 7, 2026 | 2.02 | 2.03 | 1.99 | 2.00 | 2.00 | -1.23% | 61,500 |
| Aug 6, 2026 | 2.10 | 2.10 | 2.01 | 2.03 | 2.03 | -3.57% | 104,500 |
| Aug 5, 2026 | 2.03 | 2.10 | 2.03 | 2.10 | 2.10 | 3.70% | 223,000 |
| Aug 4, 2026 | 1.93 | 2.05 | 1.93 | 2.03 | 2.03 | 0.50% | 130,000 |
| Aug 3, 2026 | 1.99 | 2.07 | 1.98 | 2.02 | 2.02 | -1.71% | 89,000 |
| Jul 31, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 2,500 |
| Jul 30, 2026 | 2.03 | 2.08 | 1.96 | 2.05 | 2.05 | 1.49% | 197,000 |
| Jul 29, 2026 | 2.11 | 2.11 | 2.02 | 2.02 | 2.02 | -3.35% | 92,500 |
| Jul 28, 2026 | 2.19 | 2.26 | 2.09 | 2.09 | 2.09 | -4.57% | 115,000 |
| Jul 27, 2026 | 2.20 | 2.24 | 2.19 | 2.19 | 2.19 | -0.45% | 309,500 |
| Jul 24, 2026 | 2.25 | 2.25 | 2.15 | 2.20 | 2.20 | - | 721,500 |
| Jul 23, 2026 | 2.31 | 2.34 | 2.19 | 2.20 | 2.20 | -4.35% | 845,000 |
| Jul 22, 2026 | 2.44 | 2.45 | 2.21 | 2.30 | 2.30 | -5.74% | 1,277,500 |
| Jul 21, 2026 | 2.55 | 2.55 | 2.32 | 2.44 | 2.44 | 0.83% | 957,000 |
| Jul 20, 2026 | 2.38 | 2.50 | 2.38 | 2.42 | 2.42 | 2.54% | 991,500 |