Beijing Beida Jade Bird Universal Sci-Tech Company Limited (HKG:8095)
Hong Kong · Delayed Price · Currency is HKD 1.050
+0.010 (0.95%)
Mar 25, 2026, 3:58 PM HKT
HKG:8095 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | - | - | 375,000 |
| Mar 24, 2026 | 1.03 | 1.05 | 0.99 | 1.05 | 1.05 | 6.06% | 2,265,000 |
| Mar 23, 2026 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -7.48% | 2,957,000 |
| Mar 20, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 1,125,000 |
| Mar 19, 2026 | 1.17 | 1.17 | 1.09 | 1.09 | 1.09 | -7.63% | 2,956,000 |
| Mar 18, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 530,000 |
| Mar 17, 2026 | 1.20 | 1.23 | 1.17 | 1.19 | 1.19 | - | 1,285,000 |
| Mar 16, 2026 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -1.65% | 607,000 |
| Mar 13, 2026 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -2.42% | 306,000 |
| Mar 12, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 605,000 |
| Mar 11, 2026 | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | - | 1,280,000 |
| Mar 10, 2026 | 1.23 | 1.26 | 1.22 | 1.25 | 1.25 | 2.46% | 811,000 |
| Mar 9, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 798,000 |
| Mar 6, 2026 | 1.18 | 1.24 | 1.18 | 1.21 | 1.21 | 2.54% | 1,655,000 |
| Mar 5, 2026 | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | -0.84% | 2,358,000 |
| Mar 4, 2026 | 1.17 | 1.23 | 1.17 | 1.19 | 1.19 | 1.71% | 1,116,000 |
| Mar 3, 2026 | 1.20 | 1.24 | 1.16 | 1.17 | 1.17 | -4.10% | 1,189,000 |
| Mar 2, 2026 | 1.21 | 1.26 | 1.19 | 1.22 | 1.22 | -0.81% | 1,158,000 |
| Feb 27, 2026 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 621,000 |
| Feb 26, 2026 | 1.28 | 1.28 | 1.20 | 1.24 | 1.24 | -3.88% | 1,929,000 |
| Feb 25, 2026 | 1.30 | 1.33 | 1.28 | 1.29 | 1.29 | -1.53% | 923,000 |
| Feb 24, 2026 | 1.29 | 1.35 | 1.25 | 1.31 | 1.31 | 0.77% | 2,587,000 |
| Feb 23, 2026 | 1.24 | 1.32 | 1.20 | 1.30 | 1.30 | 6.56% | 2,242,000 |
| Feb 20, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 407,000 |
| Feb 16, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 305,000 |
| Feb 13, 2026 | 1.15 | 1.22 | 1.13 | 1.20 | 1.20 | 5.26% | 1,943,416 |
| Feb 12, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -2.56% | 2,105,000 |
| Feb 11, 2026 | 1.13 | 1.22 | 1.13 | 1.17 | 1.17 | 2.63% | 944,000 |
| Feb 10, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -2.56% | 1,213,000 |
| Feb 9, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | - | 1,015,000 |
| Feb 6, 2026 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | -1.68% | 864,000 |
| Feb 5, 2026 | 1.17 | 1.19 | 1.14 | 1.19 | 1.19 | - | 465,000 |
| Feb 4, 2026 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -0.83% | 1,107,000 |
| Feb 3, 2026 | 1.20 | 1.23 | 1.16 | 1.20 | 1.20 | 1.69% | 1,179,000 |
| Feb 2, 2026 | 1.24 | 1.24 | 1.13 | 1.18 | 1.18 | -5.60% | 3,521,000 |
| Jan 30, 2026 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -3.10% | 2,209,000 |
| Jan 29, 2026 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -3.73% | 2,147,000 |
| Jan 28, 2026 | 1.35 | 1.38 | 1.32 | 1.34 | 1.34 | -1.47% | 1,205,000 |
| Jan 27, 2026 | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | -2.16% | 2,051,000 |
| Jan 26, 2026 | 1.43 | 1.44 | 1.36 | 1.39 | 1.39 | -2.80% | 848,000 |
| Jan 23, 2026 | 1.32 | 1.44 | 1.32 | 1.43 | 1.43 | 8.33% | 2,075,000 |
| Jan 22, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 1,123,000 |
| 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 |