Beijing Beida Jade Bird Universal Sci-Tech Company Limited (HKG:8095)
Hong Kong
· Delayed Price · Currency is HKD 0.930
-0.010 (-1.06%)
Apr 29, 2026, 4:08 PM HKT
HKG:8095 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | - | -1.06% | 576,000 |
| 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 |
| 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 |
| 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 |