Beijing Beida Jade Bird Universal Sci-Tech Company Limited (HKG:8095)
Hong Kong · Delayed Price · Currency is HKD 0.9800
-0.0200 (-2.00%)
May 28, 2026, 4:08 PM HKT
HKG:8095 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 0.94 | 1.00 | 0.93 | 0.98 | 0.98 | 4.26% | 472,000 |
| Apr 24, 2026 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | -1.05% | 539,000 |
| Apr 23, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -4.04% | 1,126,000 |
| Apr 22, 2026 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | -1.00% | 1,670,000 |
| Apr 21, 2026 | 0.88 | 1.00 | 0.86 | 1.00 | 1.00 | 14.94% | 3,103,000 |
| Apr 20, 2026 | 0.91 | 0.91 | 0.86 | 0.87 | 0.87 | -5.43% | 3,404,000 |
| Apr 17, 2026 | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | - | 509,000 |
| Apr 16, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | - | 841,000 |
| Apr 15, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -3.16% | 842,000 |
| Apr 14, 2026 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | 1.06% | 436,000 |
| Apr 13, 2026 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -3.09% | 765,000 |
| Apr 10, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -1.02% | 584,000 |
| Apr 9, 2026 | 0.98 | 1.01 | 0.96 | 0.98 | 0.98 | - | 740,000 |
| Apr 8, 2026 | 0.94 | 1.00 | 0.94 | 0.98 | 0.98 | 4.26% | 1,753,000 |
| Apr 2, 2026 | 0.98 | 0.98 | 0.90 | 0.94 | 0.94 | -6.00% | 2,792,000 |
| Apr 1, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -0.99% | 2,788,000 |
| Mar 31, 2026 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | 1.00% | 686,000 |
| Mar 30, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.85% | 512,000 |
| Mar 27, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 553,000 |
| Mar 26, 2026 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | - | 964,000 |
| Mar 25, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | - | 443,000 |
| 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 |