Beijing Beida Jade Bird Universal Sci-Tech Company Limited (HKG:8095)
Hong Kong · Delayed Price · Currency is HKD 1.320
-0.020 (-1.49%)
At close: Jan 22, 2026
HKG:8095 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | - | -2.24% | 1,008,000 |
| Jan 21, 2026 | 1.33 | 1.35 | 1.30 | 1.34 | 1.34 | - | 1,753,000 |
| Jan 20, 2026 | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -2.19% | 1,195,000 |
| Jan 19, 2026 | 1.41 | 1.43 | 1.34 | 1.37 | 1.37 | -2.84% | 1,767,000 |
| Jan 16, 2026 | 1.44 | 1.47 | 1.38 | 1.41 | 1.41 | -3.42% | 1,276,000 |
| Jan 15, 2026 | 1.42 | 1.46 | 1.40 | 1.46 | 1.46 | 2.82% | 1,134,000 |
| Jan 14, 2026 | 1.51 | 1.51 | 1.39 | 1.42 | 1.42 | -4.05% | 5,313,000 |
| Jan 13, 2026 | 1.54 | 1.57 | 1.41 | 1.48 | 1.48 | -3.27% | 4,075,000 |
| Jan 12, 2026 | 1.49 | 1.65 | 1.49 | 1.53 | 1.53 | 2.68% | 5,653,100 |
| Jan 9, 2026 | 1.42 | 1.50 | 1.40 | 1.49 | 1.49 | 7.97% | 4,083,000 |
| Jan 8, 2026 | 1.37 | 1.41 | 1.29 | 1.38 | 1.38 | - | 2,848,000 |
| Jan 7, 2026 | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | -2.13% | 1,700,000 |
| Jan 6, 2026 | 1.32 | 1.42 | 1.29 | 1.41 | 1.41 | 6.02% | 5,659,000 |
| Jan 5, 2026 | 1.24 | 1.34 | 1.24 | 1.33 | 1.33 | 8.13% | 4,969,000 |
| Jan 2, 2026 | 1.13 | 1.27 | 1.13 | 1.23 | 1.23 | 7.89% | 4,697,000 |
| Dec 31, 2025 | 1.18 | 1.20 | 1.10 | 1.14 | 1.14 | -1.72% | 2,417,697 |
| Dec 30, 2025 | 1.18 | 1.20 | 1.13 | 1.16 | 1.16 | 4.50% | 2,094,000 |
| Dec 29, 2025 | 1.09 | 1.16 | 1.08 | 1.11 | 1.11 | 3.74% | 1,174,000 |
| Dec 24, 2025 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.93% | 169,600 |
| Dec 23, 2025 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | - | 818,000 |
| Dec 22, 2025 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | 3.85% | 642,000 |
| Dec 19, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 474,000 |
| Dec 18, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | - | 527,000 |
| Dec 17, 2025 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | - | 962,000 |
| Dec 16, 2025 | 1.05 | 1.05 | 0.99 | 1.03 | 1.03 | - | 953,000 |
| Dec 15, 2025 | 1.06 | 1.08 | 1.03 | 1.03 | 1.03 | -2.83% | 626,000 |
| Dec 12, 2025 | 1.05 | 1.08 | 1.02 | 1.06 | 1.06 | - | 1,183,000 |
| Dec 11, 2025 | 1.07 | 1.08 | 1.03 | 1.06 | 1.06 | -0.93% | 1,031,000 |
| Dec 10, 2025 | 1.11 | 1.11 | 1.04 | 1.07 | 1.07 | -0.93% | 1,345,000 |
| Dec 9, 2025 | 1.14 | 1.15 | 1.05 | 1.08 | 1.08 | -4.42% | 2,894,000 |
| Dec 8, 2025 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -2.59% | 601,000 |
| Dec 5, 2025 | 1.15 | 1.19 | 1.14 | 1.16 | 1.16 | - | 686,000 |
| Dec 4, 2025 | 1.19 | 1.21 | 1.15 | 1.16 | 1.16 | -1.69% | 1,197,000 |
| Dec 3, 2025 | 1.09 | 1.20 | 1.08 | 1.18 | 1.18 | 8.26% | 2,536,000 |
| Dec 2, 2025 | 1.14 | 1.17 | 1.09 | 1.09 | 1.09 | -4.39% | 1,588,000 |
| Dec 1, 2025 | 1.12 | 1.16 | 1.09 | 1.14 | 1.14 | 2.70% | 1,494,000 |
| Nov 28, 2025 | 1.08 | 1.17 | 1.08 | 1.11 | 1.11 | 7.77% | 2,236,000 |
| Nov 27, 2025 | 1.02 | 1.07 | 1.01 | 1.03 | 1.03 | 4.04% | 1,634,000 |
| Nov 26, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -3.88% | 1,029,000 |
| Nov 25, 2025 | 1.01 | 1.06 | 1.01 | 1.03 | 1.03 | 5.10% | 1,331,000 |
| Nov 24, 2025 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | 4.26% | 752,000 |
| Nov 21, 2025 | 1.04 | 1.05 | 0.94 | 0.94 | 0.94 | -10.48% | 4,090,000 |
| Nov 20, 2025 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 1,183,000 |
| Nov 19, 2025 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | -0.93% | 1,298,000 |
| Nov 18, 2025 | 1.13 | 1.14 | 1.06 | 1.07 | 1.07 | -6.14% | 1,713,000 |
| Nov 17, 2025 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -1.72% | 718,000 |
| Nov 14, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -4.13% | 1,692,000 |
| Nov 13, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 772,000 |
| Nov 12, 2025 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 616,000 |
| Nov 11, 2025 | 1.20 | 1.26 | 1.20 | 1.23 | 1.23 | 2.50% | 1,103,000 |