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 26, 2025	0.8	0.76	0.76	0.8	0.75	3.21M
September 25, 2025	0.81	0.81	0.81	0.82	0.79	5.86M
September 24, 2025	0.79	0.8	0.8	0.81	0.77	3.44M
September 23, 2025	0.8	0.78	0.78	0.81	0.78	3.22M
September 22, 2025	0.74	0.81	0.81	0.83	0.74	15.93M
September 19, 2025	0.76	0.74	0.74	0.77	0.74	2.01M
September 18, 2025	0.77	0.74	0.74	0.78	0.74	3.37M
September 17, 2025	0.74	0.75	0.75	0.78	0.72	4.31M
September 16, 2025	0.69	0.73	0.73	0.77	0.69	9.76M
September 15, 2025	0.69	0.69	0.69	0.71	0.68	1.58M
September 12, 2025	0.67	0.69	0.69	0.71	0.67	6.23M
September 11, 2025	0.71	0.67	0.67	0.71	0.6	5.7M
September 10, 2025	0.7	0.7	0.7	0.72	0.67	6.27M
September 09, 2025	0.65	0.64	0.64	0.66	0.63	1.26M
September 08, 2025	0.62	0.66	0.66	0.66	0.62	2.89M
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

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