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
September 05, 2025	0.59	0.62	0.62	0.62	0.59	2.78M
September 04, 2025	0.6	0.6	0.6	0.62	0.58	3.53M
September 03, 2025	0.6	0.59	0.59	0.61	0.58	1.93M
September 02, 2025	0.62	0.6	0.6	0.62	0.59	4.03M
September 01, 2025	0.69	0.63	0.63	0.69	0.62	7.82M
August 29, 2025	0.7	0.69	0.69	0.71	0.69	2.54M
August 28, 2025	0.71	0.7	0.7	0.72	0.69	3.01M
August 27, 2025	0.74	0.7	0.7	0.75	0.68	4.68M
August 26, 2025	0.76	0.72	0.72	0.76	0.71	4.47M
August 25, 2025	0.76	0.75	0.75	0.79	0.75	8.23M
August 22, 2025	0.75	0.75	0.75	0.78	0.75	2.71M
August 21, 2025	0.75	0.75	0.75	0.77	0.73	4.69M
August 20, 2025	0.76	0.76	0.76	0.78	0.71	9.14M
August 19, 2025	0.78	0.76	0.76	0.8	0.74	16.2M
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

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