NASDAQ : BUUU
BUUU Group Limited — Price history
Industrials · Specialty Business Services · Hong Kong
Last price 6.04 USD (Oct 30, 2026, 10:19 AM EDT) · Market cap 1.01B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BUUU Group Limited (BUUU) closed at 6.11 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.94 | 7.16 | 5.73 | 6.11 | 416,164 | +4.62% |
| 2026-10-29 | 5.95 | 6.17 | 5.23 | 5.84 | 523,974 | -1.02% |
| 2026-10-28 | 6.51 | 6.51 | 4.8 | 5.9 | 1,268,095 | -9.37% |
| 2026-10-27 | 6.55 | 7.4 | 4.78 | 6.51 | 2,091,316 | +2.20% |
| 2026-10-26 | 4.88 | 6.9 | 4.76 | 6.37 | 423,739 | +18.18% |
| 2026-10-23 | 4.716 | 5.99 | 4.624 | 5.39 | 1,995,820 | +12.53% |
| 2026-10-22 | 4.191 | 5 | 4.184 | 4.79 | 315,940 | +13.64% |
| 2026-10-21 | 4.259 | 4.301 | 4.151 | 4.215 | 962,210 | -1.50% |
| 2026-10-20 | 4.257 | 4.333 | 4.17 | 4.279 | 944,580 | -1.13% |
| 2026-10-19 | 4.267 | 4.349 | 4.083 | 4.328 | 252,800 | +4.77% |
| 2026-10-16 | 4.337 | 4.5 | 4 | 4.131 | 770,910 | -5.01% |
| 2026-10-15 | 4.217 | 4.428 | 4.17 | 4.349 | 511,750 | +1.33% |
| 2026-10-14 | 4.311 | 4.388 | 4.12 | 4.292 | 753,550 | +1.42% |
| 2026-10-13 | 4.011 | 4.3 | 3.99 | 4.232 | 1,001,510 | +3.01% |
| 2026-10-12 | 4.26 | 4.5 | 3.85 | 4.109 | 1,585,070 | -5.05% |
| 2026-10-09 | 4.231 | 4.416 | 3.758 | 4.327 | 611,980 | +5.98% |
| 2026-10-08 | 3.451 | 4.9 | 2.676 | 4.083 | 3,803,810 | +9.99% |
| 2026-10-07 | 3.83 | 3.984 | 3.55 | 3.712 | 983,310 | -4.08% |
| 2026-10-06 | 3.94 | 4.2 | 3.75 | 3.87 | 1,140,370 | +0.13% |
| 2026-10-05 | 3.923 | 4.089 | 3.85 | 3.865 | 1,009,240 | -1.40% |
| 2026-10-02 | 3.841 | 4.07 | 3.841 | 3.92 | 1,088,720 | +1.16% |
| 2026-10-01 | 4.082 | 4.1 | 3.75 | 3.875 | 116,180 | -2.52% |
| 2026-09-30 | 4.022 | 4.2 | 3.772 | 3.975 | 1,100,330 | -1.73% |
| 2026-09-29 | 4.26 | 4.261 | 3.701 | 4.045 | 1,867,920 | -6.97% |
| 2026-09-28 | 4.425 | 4.59 | 4.31 | 4.348 | 674,600 | -1.63% |
| 2026-09-25 | 4.625 | 4.8 | 4.35 | 4.42 | 1,586,300 | -3.74% |
| 2026-09-24 | 4.51 | 4.8 | 4.416 | 4.592 | 1,025,680 | -2.26% |
| 2026-09-23 | 4.71 | 4.89 | 4.2 | 4.698 | 1,273,460 | -2.52% |
| 2026-09-22 | 4.699 | 4.998 | 4.55 | 4.819 | 1,266,400 | +5.15% |
| 2026-09-21 | 4.72 | 5.291 | 4.48 | 4.583 | 781,520 | -0.91% |
| 2026-09-18 | 4.602 | 4.649 | 4.37 | 4.625 | 361,380 | +0.54% |
| 2026-09-17 | 4.625 | 4.811 | 4.513 | 4.6 | 272,340 | -0.02% |
| 2026-09-16 | 4.42 | 4.784 | 4.298 | 4.601 | 400,380 | +5.53% |
| 2026-09-15 | 3.97 | 4.422 | 3.95 | 4.36 | 1,170,540 | +10.38% |
| 2026-09-14 | 3.929 | 4.175 | 3.9 | 3.95 | 171,690 | +0.00% |
| 2026-09-11 | 3.969 | 4.193 | 3.804 | 3.95 | 390,710 | +1.49% |
| 2026-09-10 | 3.88 | 3.9 | 3.75 | 3.892 | 110,670 | +1.65% |
| 2026-09-09 | 3.8 | 3.9 | 3.8 | 3.829 | 127,330 | +0.90% |
| 2026-09-08 | 3.33 | 4.525 | 3.094 | 3.795 | 1,729,160 | +9.68% |
| 2026-09-04 | 3.201 | 3.548 | 3.189 | 3.46 | 1,249,120 | +9.25% |
| 2026-09-03 | 3.01 | 3.6 | 2.925 | 3.167 | 918,870 | +6.99% |
| 2026-09-02 | 2.859 | 2.973 | 2.859 | 2.96 | 389,720 | +1.72% |
| 2026-09-01 | 3.064 | 3.2 | 2.903 | 2.91 | 342,760 | -5.03% |
| 2026-08-31 | 2.89 | 3.2 | 2.799 | 3.064 | 370,000 | +6.76% |
| 2026-08-28 | 3.072 | 3.25 | 2.831 | 2.87 | 535,260 | -9.86% |
| 2026-08-27 | 2.89 | 3.51 | 2.884 | 3.184 | 1,252,510 | +13.11% |
| 2026-08-26 | 2.915 | 3.124 | 2.8 | 2.815 | 1,699,970 | -3.60% |
| 2026-08-25 | 2.888 | 2.954 | 2.865 | 2.92 | 2,785,540 | +0.79% |
| 2026-08-24 | 3.049 | 3.255 | 2.801 | 2.897 | 342,710 | -5.79% |
| 2026-08-21 | 3.198 | 3.35 | 2.962 | 3.075 | 514,900 | -0.81% |
| 2026-08-20 | 2.859 | 3.292 | 2.844 | 3.1 | 178,960 | +9.15% |
| 2026-08-19 | 3.041 | 3.075 | 2.832 | 2.84 | 262,970 | -1.93% |
| 2026-08-18 | 2.725 | 3.104 | 2.725 | 2.896 | 426,360 | +5.12% |
| 2026-08-17 | 2.949 | 3.89 | 2.5 | 2.755 | 1,198,500 | -6.42% |
| 2026-08-14 | 2.815 | 3.125 | 2.807 | 2.944 | 1,176,960 | +5.07% |
| 2026-08-13 | 3.01 | 3.01 | 2.76 | 2.802 | 1,211,250 | -9.17% |
| 2026-08-12 | 2.796 | 3.2 | 2.796 | 3.085 | 1,515,040 | +7.01% |
| 2026-08-11 | 2.799 | 2.925 | 2.7 | 2.883 | 916,380 | +3.91% |
| 2026-08-10 | 2.85 | 3.297 | 2.649 | 2.775 | 2,168,780 | +4.74% |
| 2026-08-07 | 2.698 | 2.79 | 2.56 | 2.649 | 186,350 | +1.69% |
| 2026-08-06 | 2.448 | 2.605 | 2.254 | 2.605 | 420,670 | +0.35% |
| 2026-08-05 | 2.249 | 2.697 | 2.249 | 2.596 | 428,240 | +8.26% |
| 2026-08-04 | 2.219 | 2.398 | 2.2 | 2.398 | 395,280 | +9.50% |
| 2026-08-03 | 2.257 | 2.388 | 2.13 | 2.19 | 1,122,570 | -2.97% |
| 2026-07-31 | 2.218 | 2.269 | 2.218 | 2.257 | 235,690 | +4.25% |
| 2026-07-30 | 2.316 | 2.316 | 2.053 | 2.165 | 1,202,400 | -5.83% |
| 2026-07-29 | 2.449 | 2.601 | 2.299 | 2.299 | 1,186,430 | -7.52% |
| 2026-07-28 | 2.297 | 2.55 | 2.297 | 2.486 | 558,300 | +8.16% |
| 2026-07-27 | 2.127 | 2.3 | 2.097 | 2.299 | 436,700 | +14.93% |
| 2026-07-24 | 2.099 | 2.28 | 1.992 | 2 | 1,784,130 | -8.97% |
| 2026-07-23 | 2.232 | 2.36 | 1.992 | 2.197 | 347,420 | +7.91% |
| 2026-07-22 | 1.952 | 2.093 | 1.952 | 2.036 | 138,890 | +0.54% |
| 2026-07-21 | 2.054 | 2.301 | 1.9 | 2.025 | 1,724,150 | -7.53% |
| 2026-07-20 | 2.252 | 2.331 | 2.151 | 2.19 | 379,610 | -0.05% |
| 2026-07-17 | 2.249 | 2.308 | 2.169 | 2.191 | 331,010 | +1.01% |
| 2026-07-16 | 1.914 | 2.34 | 1.914 | 2.169 | 461,320 | +9.21% |
| 2026-07-15 | 2.053 | 2.34 | 1.935 | 1.986 | 995,770 | +3.98% |
| 2026-07-14 | 1.876 | 1.91 | 1.861 | 1.91 | 167,120 | +8.46% |
| 2026-07-13 | 1.851 | 1.851 | 1.605 | 1.761 | 359,590 | -5.83% |
| 2026-07-10 | 1.89 | 1.96 | 1.76 | 1.87 | 100,100 | +2.30% |
| 2026-07-09 | 2.077 | 2.276 | 1.8 | 1.828 | 551,340 | -14.10% |
| 2026-07-08 | 2.109 | 2.211 | 2.049 | 2.128 | 931,820 | +0.81% |
| 2026-07-07 | 2.2 | 2.2 | 2.03 | 2.111 | 288,620 | -1.68% |
| 2026-07-06 | 2.157 | 2.301 | 2.045 | 2.147 | 1,030,710 | -1.51% |
| 2026-07-02 | 2.119 | 2.745 | 2.119 | 2.18 | 540,650 | +0.97% |
| 2026-07-01 | 2.405 | 2.405 | 2.159 | 2.159 | 138,070 | -6.21% |
| 2026-06-30 | 2.119 | 2.494 | 2.119 | 2.302 | 576,240 | +11.42% |
| 2026-06-29 | 2.071 | 2.166 | 2.066 | 2.066 | 43,370 | -1.67% |
| 2026-06-26 | 2.14 | 2.202 | 2.088 | 2.101 | 300,550 | +1.40% |
| 2026-06-25 | 2.421 | 2.7 | 2.005 | 2.072 | 244,550 | -10.03% |
| 2026-06-24 | 2.052 | 2.65 | 2.021 | 2.303 | 702,110 | +10.30% |
| 2026-06-23 | 1.972 | 2.088 | 1.95 | 2.088 | 312,990 | +1.11% |
| 2026-06-22 | 1.9 | 2.094 | 1.9 | 2.065 | 275,770 | +11.02% |
| 2026-06-18 | 1.83 | 1.86 | 1.8 | 1.86 | 234,440 | +2.42% |
| 2026-06-17 | 1.809 | 1.91 | 1.803 | 1.816 | 2,282,690 | +1.31% |
| 2026-06-16 | 1.832 | 1.868 | 1.72 | 1.793 | 192,240 | -5.06% |
| 2026-06-15 | 1.85 | 1.9 | 1.835 | 1.888 | 211,920 | +6.01% |
| 2026-06-12 | 1.8 | 1.9 | 1.781 | 1.781 | 157,370 | +5.76% |
| 2026-06-11 | 1.621 | 1.744 | 1.621 | 1.684 | 377,700 | +3.25% |
| 2026-06-10 | 1.625 | 1.652 | 1.617 | 1.631 | 131,110 | +0.99% |
| 2026-06-09 | 1.649 | 1.65 | 1.589 | 1.615 | 414,670 | +3.86% |
| 2026-06-08 | 1.6 | 1.65 | 1.555 | 1.555 | 106,730 | -5.13% |
| 2026-06-04 | 1.771 | 1.78 | 1.604 | 1.639 | 175,680 | -9.25% |
| 2026-06-03 | 1.79 | 2 | 1.78 | 1.806 | 168,660 | -2.38% |
| 2026-06-02 | 1.97 | 1.975 | 1.85 | 1.85 | 122,890 | -4.49% |
| 2026-06-01 | 2.15 | 2.15 | 1.901 | 1.937 | 192,610 | +0.94% |
| 2026-05-29 | 1.703 | 2.6 | 1.6 | 1.919 | 605,720 | +13.97% |
| 2026-05-28 | 1.633 | 1.705 | 1.633 | 1.684 | 99,110 | +3.68% |
| 2026-05-27 | 1.58 | 1.63 | 1.55 | 1.624 | 108,810 | +0.56% |
| 2026-05-26 | 1.571 | 1.978 | 1.571 | 1.615 | 132,840 | +1.89% |
| 2026-05-22 | 1.805 | 1.805 | 1.525 | 1.585 | 314,200 | -5.93% |
| 2026-05-21 | 1.9 | 1.95 | 1.62 | 1.685 | 412,300 | -10.09% |
| 2026-05-20 | 2.01 | 2.01 | 1.8 | 1.874 | 281,210 | -6.77% |
| 2026-05-19 | 2.018 | 2.097 | 1.965 | 2.01 | 49,230 | -0.10% |
| 2026-05-18 | 2.022 | 2.026 | 2.003 | 2.012 | 81,960 | -4.19% |
| 2026-05-15 | 2.082 | 2.193 | 2.082 | 2.1 | 91,220 | +0.86% |
| 2026-05-14 | 2.327 | 2.327 | 2.058 | 2.082 | 116,760 | +1.91% |
| 2026-05-13 | 1.964 | 2.335 | 1.81 | 2.043 | 219,220 | +0.84% |
| 2026-05-12 | 1.719 | 2.599 | 1.719 | 2.026 | 469,420 | +15.11% |
| 2026-05-11 | 1.61 | 2 | 1.604 | 1.76 | 164,510 | +2.92% |