BUUU Group Limited Class A(BUUU)
$4.39+0.18 (+4.28%)
BUUU
BUUU Group Limited Class A historical prices
$4.39
At close:+0.18 (+4.28%)
BUUU Group Limited Class A (BUUU) Historical Prices
13 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.11 | 5.09 | 2.37 | 4.39 | 4.39 | +4.28% | 720,015 | 0.85 |
| Nov 10, 2026 | 4.93 | 4.93 | 4.21 | 4.21 | 4.21 | -19.96% | 292,917 | 0.34 |
| Nov 09, 2026 | 5.30 | 5.30 | 4.66 | 4.93 | 4.93 | -6.27% | 177,850 | 0.20 |
| Nov 06, 2026 | 5.33 | 5.58 | 5.06 | 5.26 | 5.26 | -0.57% | 100,896 | 0.11 |
| Nov 05, 2026 | 5.86 | 6.35 | 4.86 | 5.29 | 5.29 | -16.30% | 602,303 | 0.65 |
| Nov 04, 2026 | 7.35 | 7.35 | 5.51 | 6.32 | 6.32 | -14.36% | 603,800 | 0.66 |
| Nov 03, 2026 | 5.77 | 8.10 | 5.45 | 7.38 | 7.38 | +28.35% | 812,272 | 0.89 |
| Nov 02, 2026 | 6.10 | 6.10 | 5.40 | 5.75 | 5.75 | -5.89% | 367,014 | 0.40 |
| Oct 30, 2026 | 5.94 | 7.16 | 5.73 | 6.11 | 6.11 | +4.62% | 414,653 | 0.46 |
| Oct 29, 2026 | 5.95 | 6.17 | 5.23 | 5.84 | 5.84 | -1.02% | 523,140 | 0.57 |
| Oct 28, 2026 | 6.51 | 6.51 | 4.80 | 5.90 | 5.90 | -9.37% | 1,266,485 | 1.40 |
| Oct 27, 2026 | 6.55 | 7.40 | 4.78 | 6.51 | 6.51 | +2.20% | 2,085,070 | 2.34 |
| Oct 26, 2026 | 4.88 | 6.90 | 4.76 | 6.37 | 6.37 | +18.18% | 422,102 | 0.47 |
| Oct 23, 2026 | 4.72 | 5.99 | 4.62 | 5.39 | 5.39 | +12.53% | 1,995,820 | 2.27 |
| Oct 22, 2026 | 4.19 | 5.00 | 4.18 | 4.79 | 4.79 | +13.64% | 315,940 | 0.36 |
| Oct 21, 2026 | 4.26 | 4.30 | 4.15 | 4.22 | 4.22 | -1.50% | 962,210 | 1.08 |
| Oct 20, 2026 | 4.26 | 4.33 | 4.17 | 4.28 | 4.28 | -1.13% | 944,580 | 1.07 |
| Oct 19, 2026 | 4.27 | 4.35 | 4.08 | 4.33 | 4.33 | +4.77% | 252,800 | 0.29 |
| Oct 16, 2026 | 4.34 | 4.50 | 4.00 | 4.13 | 4.13 | -5.01% | 770,910 | 0.86 |
| Oct 15, 2026 | 4.22 | 4.43 | 4.17 | 4.35 | 4.35 | +1.33% | 511,750 | 0.57 |
| Oct 14, 2026 | 4.31 | 4.39 | 4.12 | 4.29 | 4.29 | +1.42% | 753,550 | 0.85 |
| Oct 13, 2026 | 4.01 | 4.30 | 3.99 | 4.23 | 4.23 | +3.02% | 1,001,510 | 1.14 |
| Oct 12, 2026 | 4.26 | 4.50 | 3.85 | 4.11 | 4.11 | -5.06% | 1,585,070 | 1.82 |
| Oct 09, 2026 | 4.23 | 4.42 | 3.76 | 4.33 | 4.33 | +5.98% | 611,980 | 0.71 |
| Oct 08, 2026 | 3.45 | 4.90 | 2.68 | 4.08 | 4.08 | +9.99% | 3,803,810 | 4.70 |
| Oct 07, 2026 | 3.83 | 3.98 | 3.55 | 3.71 | 3.71 | -4.08% | 983,310 | 1.24 |
| Oct 06, 2026 | 3.94 | 4.20 | 3.75 | 3.87 | 3.87 | +0.13% | 1,140,370 | 1.45 |
| Oct 05, 2026 | 3.92 | 4.09 | 3.85 | 3.87 | 3.87 | -1.40% | 1,009,240 | 1.29 |
| Oct 02, 2026 | 3.84 | 4.07 | 3.84 | 3.92 | 3.92 | +1.16% | 1,088,720 | 1.41 |
| Oct 01, 2026 | 4.08 | 4.10 | 3.75 | 3.88 | 3.88 | -2.52% | 116,180 | 0.15 |
| Sep 30, 2026 | 4.02 | 4.20 | 3.77 | 3.98 | 3.98 | -1.73% | 1,100,330 | 1.43 |
| Sep 29, 2026 | 4.26 | 4.26 | 3.70 | 4.05 | 4.05 | -6.97% | 1,867,920 | 2.50 |
| Sep 28, 2026 | 4.43 | 4.59 | 4.31 | 4.35 | 4.35 | -1.63% | 674,600 | 0.91 |
| Sep 25, 2026 | 4.63 | 4.80 | 4.35 | 4.42 | 4.42 | -3.72% | 1,586,300 | 2.19 |
| Sep 24, 2026 | 4.51 | 4.80 | 4.42 | 4.59 | 4.59 | -2.26% | 1,025,680 | 1.45 |
| Sep 23, 2026 | 4.71 | 4.89 | 4.20 | 4.70 | 4.70 | -2.53% | 1,273,460 | 1.84 |
| Sep 22, 2026 | 4.70 | 5.00 | 4.55 | 4.82 | 4.82 | +5.15% | 1,266,400 | 1.87 |
| Sep 21, 2026 | 4.72 | 5.29 | 4.48 | 4.58 | 4.58 | -0.91% | 781,520 | 1.16 |
| Sep 18, 2026 | 4.60 | 4.65 | 4.37 | 4.63 | 4.63 | +0.54% | 361,380 | 0.54 |
| Sep 17, 2026 | 4.63 | 4.81 | 4.51 | 4.60 | 4.60 | -0.02% | 272,340 | 0.40 |
| Sep 16, 2026 | 4.42 | 4.78 | 4.30 | 4.60 | 4.60 | +5.53% | 400,380 | 0.60 |
| Sep 15, 2026 | 3.97 | 4.42 | 3.95 | 4.36 | 4.36 | +10.38% | 1,170,540 | 1.79 |
| Sep 14, 2026 | 3.93 | 4.18 | 3.90 | 3.95 | 3.95 | 0.00% | 171,690 | 0.25 |
| Sep 11, 2026 | 3.97 | 4.19 | 3.80 | 3.95 | 3.95 | +1.49% | 390,710 | 0.57 |
| Sep 10, 2026 | 3.88 | 3.90 | 3.75 | 3.89 | 3.89 | +1.65% | 110,670 | 0.16 |
| Sep 09, 2026 | 3.80 | 3.90 | 3.80 | 3.83 | 3.83 | +0.90% | 127,330 | 0.19 |
| Sep 08, 2026 | 3.33 | 4.53 | 3.09 | 3.80 | 3.80 | +9.71% | 1,729,160 | 2.61 |
| Sep 07, 2026 | 3.20 | 3.55 | 3.19 | 3.46 | 3.46 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.20 | 3.55 | 3.19 | 3.46 | 3.46 | +9.22% | 1,249,120 | 1.91 |
| Sep 03, 2026 | 3.01 | 3.60 | 2.93 | 3.17 | 3.17 | +6.99% | 918,870 | 1.44 |
