Beijing Beida Jade Bird Universal Sci-Tech Company Limited (HKG:8095)
Hong Kong · Delayed Price · Currency is HKD 0.7000
+0.0300 (4.48%)
Sep 12, 2025, 3:39 PM HKT
HKG:8095 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.67 | 0.71 | 0.67 | 0.69 | 0.69 | 2.99% | 6,225,000 |
| Sep 11, 2025 | 0.71 | 0.71 | 0.60 | 0.67 | 0.67 | -4.29% | 5,698,000 |
| Sep 10, 2025 | 0.70 | 0.72 | 0.67 | 0.70 | 0.70 | 9.37% | 6,273,000 |
| Sep 9, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -3.03% | 1,259,000 |
| Sep 8, 2025 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | 6.45% | 2,891,000 |
| Sep 5, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 3.33% | 2,777,000 |
| Sep 4, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | 1.69% | 3,526,000 |
| Sep 3, 2025 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | -1.67% | 1,927,000 |
| Sep 2, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -4.76% | 4,034,000 |
| Sep 1, 2025 | 0.69 | 0.69 | 0.62 | 0.63 | 0.63 | -8.70% | 7,817,000 |
| Aug 29, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | -1.43% | 2,535,000 |
| Aug 28, 2025 | 0.71 | 0.72 | 0.69 | 0.70 | 0.70 | - | 3,005,000 |
| Aug 27, 2025 | 0.74 | 0.75 | 0.68 | 0.70 | 0.70 | -2.78% | 4,685,000 |
| Aug 26, 2025 | 0.76 | 0.76 | 0.71 | 0.72 | 0.72 | -4.00% | 4,474,000 |
| Aug 25, 2025 | 0.76 | 0.79 | 0.75 | 0.75 | 0.75 | - | 8,225,000 |
| Aug 22, 2025 | 0.75 | 0.78 | 0.75 | 0.75 | 0.75 | - | 2,707,000 |
| Aug 21, 2025 | 0.75 | 0.77 | 0.73 | 0.75 | 0.75 | -1.32% | 4,687,000 |
| Aug 20, 2025 | 0.76 | 0.78 | 0.71 | 0.76 | 0.76 | - | 9,137,000 |
| Aug 19, 2025 | 0.78 | 0.80 | 0.74 | 0.76 | 0.76 | 2.70% | 16,199,000 |
| Aug 18, 2025 | 0.70 | 0.78 | 0.69 | 0.74 | 0.74 | 8.82% | 21,174,000 |
| Aug 15, 2025 | 0.56 | 0.71 | 0.56 | 0.68 | 0.68 | 19.30% | 28,870,000 |
| Aug 14, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 1,466,000 |
| Aug 13, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 3.64% | 1,052,000 |
| Aug 12, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -3.51% | 914,000 |
| Aug 11, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 693,000 |
| Aug 8, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 855,000 |
| Aug 7, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -1.75% | 2,457,000 |
| Aug 6, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 1,072,000 |
| Aug 5, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 760,000 |
| Aug 4, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 470,000 |
| Aug 1, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 1,984,000 |
| Jul 31, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | -1.67% | 1,124,000 |
| Jul 30, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | - | 3,127,000 |
| Jul 29, 2025 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | 1.69% | 2,322,000 |
| Jul 28, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | 1.72% | 674,000 |
| Jul 25, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -3.33% | 1,339,000 |
| Jul 24, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 7.14% | 5,440,000 |
| Jul 23, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | - | 948,000 |
| Jul 22, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 1.82% | 1,901,000 |
| Jul 21, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 4,250,000 |
| Jul 18, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 1,701,000 |
| Jul 17, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 2,476,000 |
| Jul 16, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | - | 1,195,000 |
| Jul 15, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 1,458,000 |
| Jul 14, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -5.26% | 1,526,000 |
| Jul 11, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 1,342,000 |
| Jul 10, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -5.08% | 1,689,000 |
| Jul 9, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | - | 432,000 |
| Jul 8, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | - | 352,000 |
| Jul 7, 2025 | 0.58 | 0.59 | 0.56 | 0.59 | 0.59 | - | 1,108,000 |