U-BX Technology Ltd. Ordinary Shares (UBXG) Historical Stock Data

2.08 ↑0.03 (1.27%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, UBXG is down -0.73% a day on average. There have been 11 days where U-BX Technology Ltd. Ordinary Shares closed green and 19 days where UBXG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	2.15	2.08	↓$0.07 (-3.45%)	2.02	2.23	7.44K
2025-12-04	2.20	2.05	↓$0.15 (-6.82%)	2.05	2.30	27.31K
2025-12-03	2.09	2.19	↑$0.11 (5.04%)	2.08	2.20	23.58K
2025-12-02	2.22	2.05	↓$0.17 (-7.66%)	1.95	2.22	31.64K
2025-12-01	1.98	2.09	↑$0.11 (5.56%)	1.90	2.16	39.17K
2025-11-28	2.03	2.01	↓$0.02 (-0.92%)	2.01	2.07	8.05K
2025-11-26	2.03	1.99	↓$0.04 (-1.97%)	1.96	2.03	3.29K
2025-11-25	1.99	2.00	↑$0.01 (0.50%)	1.94	2.02	17.29K
2025-11-24	1.99	1.95	↓$0.04 (-2.01%)	1.92	2.02	5.83K
2025-11-21	2.03	1.93	↓$0.10 (-4.69%)	1.90	2.03	7.49K
2025-11-20	2.01	1.91	↓$0.10 (-4.98%)	1.90	2.02	13.18K
2025-11-19	2.10	2.02	↓$0.08 (-3.81%)	2.00	2.10	9.56K
2025-11-18	2.14	2.10	↓$0.04 (-1.87%)	2.10	2.24	3.01K
2025-11-17	2.23	2.18	↓$0.05 (-2.24%)	2.16	2.25	6.80K
2025-11-14	2.25	2.27	↑$0.02 (0.89%)	2.17	2.30	8.67K
2025-11-13	2.32	2.25	↓$0.07 (-3.02%)	2.12	2.32	10.81K
2025-11-12	2.39	2.31	↓$0.08 (-3.35%)	2.30	2.43	6.46K
2025-11-11	2.28	2.32	↑$0.04 (1.98%)	2.28	2.35	2.96K
2025-11-10	2.21	2.34	↑$0.13 (5.88%)	2.21	2.39	6.06K
2025-11-07	2.33	2.23	↓$0.10 (-4.09%)	2.22	2.33	2.89K
2025-11-06	2.17	2.35	↑$0.18 (8.29%)	2.13	2.37	27.23K
2025-11-05	2.11	2.17	↑$0.06 (2.84%)	2.11	2.34	5.41K
2025-11-04	2.09	2.19	↑$0.10 (4.55%)	2.09	2.24	5.80K
2025-11-03	2.17	2.15	↓$0.02 (-0.92%)	2.15	2.18	4.06K
2025-10-31	2.13	2.12	↓$0.01 (-0.47%)	2.06	2.14	9.01K
2025-10-30	2.27	2.11	↓$0.16 (-7.05%)	2.11	2.27	61.87K
2025-10-29	2.22	2.18	↓$0.04 (-1.80%)	2.18	2.30	23.28K
2025-10-28	2.13	2.21	↑$0.08 (3.74%)	2.13	2.21	11.27K
2025-10-27	2.17	2.14	↓$0.03 (-1.38%)	2.11	2.17	36.22K
2025-10-24	2.08	2.10	↑$0.02 (1.20%)	2.08	2.15	25.67K