Beijing UBOX Online Technology Corp. (HKG:2429)
Hong Kong · Delayed Price · Currency is HKD 1.370
-0.010 (-0.72%)
Nov 13, 2026, 4:08 PM HKT
HKG:2429 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 7,000 |
| Nov 12, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | 9,000 |
| Nov 11, 2026 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | -0.72% | 42,500 |
| Nov 10, 2026 | 1.44 | 1.45 | 1.32 | 1.39 | 1.39 | -1.42% | 33,500 |
| Nov 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.81% | 4,500 |
| Nov 6, 2026 | 1.39 | 1.39 | 1.31 | 1.39 | 1.39 | 1.84% | 24,500 |
| Nov 5, 2026 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | 1.12% | 25,500 |
| Nov 4, 2026 | 1.45 | 1.45 | 1.30 | 1.35 | 1.35 | -5.94% | 120,500 |
| Nov 3, 2026 | 1.44 | 1.44 | 1.31 | 1.43 | 1.43 | 1.42% | 14,500 |
| Nov 2, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 28,000 |
| Oct 30, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 7,500 |
| Oct 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | 2,000 |
| Oct 28, 2026 | 1.31 | 1.46 | 1.31 | 1.44 | 1.44 | -1.71% | 36,000 |
| Oct 27, 2026 | 1.39 | 1.50 | 1.39 | 1.47 | 1.47 | 3.17% | 43,000 |
| Oct 26, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -2.07% | 8,000 |
| Oct 23, 2026 | 1.37 | 1.48 | 1.37 | 1.45 | 1.45 | 4.32% | 50,000 |
| Oct 22, 2026 | 1.39 | 1.39 | 1.29 | 1.39 | 1.39 | - | 4,500 |
| Oct 21, 2026 | 1.40 | 1.40 | 1.33 | 1.39 | 1.39 | -2.46% | 46,500 |
| Oct 20, 2026 | 1.31 | 1.47 | 1.31 | 1.43 | 1.43 | -5.00% | 48,500 |
| Oct 16, 2026 | 1.30 | 1.50 | 1.30 | 1.50 | 1.50 | - | 103,500 |
| Oct 15, 2026 | 1.47 | 1.50 | 1.11 | 1.50 | 1.50 | -1.96% | 382,000 |
| Oct 14, 2026 | 1.55 | 1.58 | 1.45 | 1.53 | 1.53 | -6.13% | 255,000 |
| Oct 13, 2026 | 1.60 | 1.73 | 1.58 | 1.63 | 1.63 | -1.51% | 142,000 |
| Oct 12, 2026 | 1.62 | 1.70 | 1.60 | 1.66 | 1.66 | -4.34% | 275,500 |
| Oct 9, 2026 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | 0.29% | 10,500 |
| Oct 8, 2026 | 1.59 | 1.80 | 1.59 | 1.73 | 1.73 | -1.15% | 40,500 |
| Oct 7, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Oct 6, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.29% | - |
| Oct 5, 2026 | 1.74 | 1.78 | 1.74 | 1.74 | 1.74 | -0.29% | 5,000 |
| Oct 2, 2026 | 1.67 | 1.75 | 1.66 | 1.75 | 1.75 | 0.29% | 14,000 |
| Sep 30, 2026 | 1.72 | 1.74 | 1.70 | 1.74 | 1.74 | 1.16% | 19,500 |
| Sep 29, 2026 | 1.66 | 1.72 | 1.62 | 1.72 | 1.72 | - | 51,500 |
| Sep 28, 2026 | 1.71 | 1.76 | 1.67 | 1.72 | 1.72 | 0.88% | 37,500 |
| 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 |