Beijing Beida Jade Bird Universal Sci-Tech Company Limited (HKG:8095)
Hong Kong · Delayed Price · Currency is HKD 0.7900
+0.0100 (1.28%)
Jul 10, 2026, 4:08 PM HKT
HKG:8095 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.77 | 0.81 | 0.77 | 0.79 | 0.79 | 1.28% | 556,000 |
| Jul 9, 2026 | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | -2.50% | 235,000 |
| Jul 8, 2026 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 2.56% | 96,000 |
| Jul 7, 2026 | 0.79 | 0.79 | 0.75 | 0.78 | 0.78 | -2.50% | 1,067,000 |
| Jul 6, 2026 | 0.78 | 0.81 | 0.77 | 0.80 | 0.80 | - | 189,000 |
| Jul 3, 2026 | 0.77 | 0.81 | 0.77 | 0.80 | 0.80 | 2.56% | 169,000 |
| Jul 2, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 144,000 |
| Jun 30, 2026 | 0.83 | 0.83 | 0.77 | 0.80 | 0.80 | -4.76% | 1,344,000 |
| Jun 29, 2026 | 0.77 | 0.84 | 0.76 | 0.84 | 0.84 | 9.09% | 808,000 |
| Jun 26, 2026 | 0.76 | 0.80 | 0.68 | 0.77 | 0.77 | 6.94% | 2,119,000 |
| Jun 25, 2026 | 0.79 | 0.79 | 0.70 | 0.72 | 0.72 | -10.00% | 4,263,000 |
| Jun 24, 2026 | 0.78 | 0.82 | 0.78 | 0.80 | 0.80 | 5.26% | 1,793,000 |
| Jun 23, 2026 | 0.80 | 0.80 | 0.76 | 0.76 | 0.76 | -5.00% | 1,580,000 |
| Jun 22, 2026 | 0.87 | 0.87 | 0.78 | 0.80 | 0.80 | -8.05% | 3,277,000 |
| Jun 18, 2026 | 0.90 | 0.90 | 0.86 | 0.87 | 0.87 | -3.33% | 361,000 |
| Jun 17, 2026 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | - | 3,201,000 |
| Jun 16, 2026 | 0.90 | 0.93 | 0.90 | 0.90 | 0.90 | - | 567,000 |
| Jun 15, 2026 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | - | 529,000 |
| Jun 12, 2026 | 0.91 | 0.93 | 0.89 | 0.90 | 0.90 | 2.27% | 474,000 |
| Jun 11, 2026 | 0.86 | 0.90 | 0.83 | 0.88 | 0.88 | 2.33% | 3,119,000 |
| Jun 10, 2026 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -2.27% | 712,000 |
| Jun 9, 2026 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | - | 495,000 |
| Jun 8, 2026 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -2.22% | 1,172,000 |
| Jun 5, 2026 | 1.02 | 1.04 | 0.89 | 0.90 | 0.90 | -10.00% | 5,058,000 |
| Jun 4, 2026 | 0.95 | 1.00 | 0.93 | 1.00 | 1.00 | 3.09% | 769,000 |
| Jun 3, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 385,000 |
| Jun 2, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 3.16% | 612,000 |
| Jun 1, 2026 | 0.97 | 1.00 | 0.93 | 0.95 | 0.95 | -2.06% | 3,618,000 |
| May 29, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 655,000 |
| May 28, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -2.00% | 2,120,000 |
| May 27, 2026 | 1.00 | 1.06 | 0.97 | 1.00 | 1.00 | 2.04% | 2,944,000 |
| May 26, 2026 | 1.08 | 1.08 | 0.98 | 0.98 | 0.98 | -13.27% | 3,034,000 |
| May 22, 2026 | 1.13 | 1.16 | 1.07 | 1.13 | 1.13 | 0.89% | 3,201,000 |
| May 21, 2026 | 1.11 | 1.16 | 1.07 | 1.12 | 1.12 | -0.88% | 4,545,000 |
| May 20, 2026 | 1.05 | 1.14 | 1.05 | 1.13 | 1.13 | 3.67% | 1,255,000 |
| May 19, 2026 | 1.08 | 1.10 | 1.05 | 1.09 | 1.09 | 1.87% | 1,542,000 |
| May 18, 2026 | 1.04 | 1.12 | 1.04 | 1.07 | 1.07 | 1.90% | 3,616,000 |
| May 15, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 698,000 |
| May 14, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -1.87% | 1,241,000 |
| May 13, 2026 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 1.90% | 594,000 |
| May 12, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -3.67% | 902,000 |
| May 11, 2026 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -3.54% | 1,365,000 |
| May 8, 2026 | 1.04 | 1.15 | 1.04 | 1.13 | 1.13 | 9.71% | 3,759,000 |
| May 7, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 5.10% | 1,022,000 |
| May 6, 2026 | 0.93 | 1.01 | 0.93 | 0.98 | 0.98 | 6.52% | 1,120,000 |
| May 5, 2026 | 0.90 | 0.94 | 0.89 | 0.92 | 0.92 | -1.08% | 1,054,000 |
| May 4, 2026 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | 1.09% | 296,000 |
| Apr 30, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | 386,000 |
| Apr 29, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -1.06% | 626,000 |
| Apr 28, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -4.08% | 529,000 |