Beijing Beida Jade Bird Universal Sci-Tech Company Limited - 8095.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.7	0.74	0.74	0.78	0.69	21.17M
August 15, 2025	0.56	0.68	0.68	0.71	0.56	28.87M
August 14, 2025	0.56	0.57	0.57	0.57	0.56	1.47M
August 13, 2025	0.55	0.57	0.57	0.57	0.55	1.05M
August 12, 2025	0.56	0.55	0.55	0.57	0.55	872,000
August 11, 2025	0.57	0.57	0.57	0.57	0.56	693,000
August 08, 2025	0.55	0.57	0.57	0.57	0.55	855,000
August 07, 2025	0.56	0.56	0.56	0.56	0.55	2.46M
August 06, 2025	0.58	0.57	0.57	0.58	0.57	1.07M
August 05, 2025	0.58	0.58	0.58	0.58	0.57	760,000
August 04, 2025	0.57	0.58	0.58	0.58	0.57	470,000
August 01, 2025	0.59	0.57	0.57	0.59	0.57	1.98M
July 31, 2025	0.6	0.59	0.59	0.6	0.57	1.12M
July 30, 2025	0.59	0.6	0.6	0.61	0.59	3.13M
July 29, 2025	0.6	0.6	0.6	0.6	0.57	2.32M
July 28, 2025	0.6	0.59	0.59	0.6	0.58	674,000
July 25, 2025	0.6	0.58	0.58	0.6	0.57	1.34M
July 24, 2025	0.58	0.6	0.6	0.6	0.57	5.44M
July 23, 2025	0.57	0.56	0.56	0.58	0.55	948,000
July 22, 2025	0.55	0.56	0.56	0.57	0.55	1.9M
July 21, 2025	0.54	0.55	0.55	0.55	0.53	4.25M
July 18, 2025	0.53	0.54	0.54	0.54	0.52	1.7M
July 17, 2025	0.54	0.53	0.53	0.55	0.53	2.48M
July 16, 2025	0.55	0.55	0.55	0.55	0.53	1.2M
July 15, 2025	0.54	0.55	0.55	0.55	0.54	1.46M
July 14, 2025	0.55	0.54	0.54	0.56	0.54	1.53M
July 11, 2025	0.56	0.57	0.57	0.57	0.56	1.34M
July 10, 2025	0.57	0.56	0.56	0.57	0.56	1.69M
July 09, 2025	0.59	0.59	0.59	0.59	0.57	432,000
July 08, 2025	0.58	0.59	0.59	0.59	0.57	352,000
July 07, 2025	0.58	0.59	0.59	0.59	0.56	1.11M
July 04, 2025	0.6	0.58	0.58	0.6	0.57	1.06M
July 03, 2025	0.61	0.59	0.59	0.61	0.59	791,000
July 02, 2025	0.61	0.62	0.62	0.62	0.59	537,000
June 30, 2025	0.57	0.61	0.61	0.61	0.56	1.83M
June 27, 2025	0.58	0.58	0.58	0.59	0.57	1.16M
June 26, 2025	0.6	0.6	0.6	0.6	0.59	623,000
June 25, 2025	0.59	0.6	0.6	0.6	0.58	1.04M
June 24, 2025	0.61	0.6	0.6	0.61	0.57	1.8M
June 23, 2025	0.63	0.61	0.61	0.63	0.61	573,000
June 20, 2025	0.62	0.63	0.63	0.65	0.62	1.13M
June 19, 2025	0.66	0.61	0.61	0.67	0.61	3.61M
June 18, 2025	0.63	0.65	0.65	0.65	0.62	2.96M
June 17, 2025	0.6	0.62	0.62	0.64	0.6	3.53M
June 16, 2025	0.59	0.61	0.61	0.61	0.59	342,000
June 13, 2025	0.62	0.6	0.6	0.62	0.6	1.53M
June 12, 2025	0.61	0.63	0.63	0.66	0.6	6.72M
June 11, 2025	0.63	0.61	0.61	0.64	0.61	1.69M
June 10, 2025	0.61	0.63	0.63	0.63	0.61	831,000
June 09, 2025	0.64	0.63	0.63	0.64	0.61	716,000
June 06, 2025	0.61	0.62	0.62	0.62	0.6	791,000
June 05, 2025	0.61	0.62	0.62	0.62	0.6	1.14M
June 04, 2025	0.62	0.6	0.6	0.63	0.6	740,000
June 03, 2025	0.64	0.62	0.62	0.65	0.61	629,000
June 02, 2025	0.61	0.64	0.64	0.67	0.61	2.04M
May 30, 2025	0.58	0.61	0.61	0.62	0.58	1.66M
May 29, 2025	0.57	0.58	0.58	0.6	0.57	889,000
May 28, 2025	0.56	0.57	0.57	0.57	0.55	612,000
May 27, 2025	0.53	0.56	0.56	0.57	0.53	1.09M
May 26, 2025	0.55	0.53	0.53	0.55	0.53	814,000

Beijing Beida Jade Bird Universal Sci-Tech Company Limited (8095.HK) HKSE