HKEX · 8095 · stock
Beijing Beida Jade Bird Universal Sci-Tech Company Limited (8095) stock price history
Every HKEX trading session of Beijing Beida Jade Bird Universal Sci-Tech Company Limited from Jan 3, 2001 to Sep 28, 2026: 6,403 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8095 adjusted close, 2001 to 2026
- HK$2.50
- All time high, 2015
- HK$1.65
- 52 week high, HK$0.5500 low
- 6,403
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
8095 key facts
- Beijing Beida Jade Bird Universal Sci-Tech Company Limited (8095) closed at HK$0.5550 on Sep 28, 2026 on HKEX.
- 8095's all time high close is HK$2.50, set on Jun 1, 2015; its all time low close is HK$0.1040 on Oct 10, 2008.
- 8095's 52 week range is HK$0.5500 to HK$1.65.
- 8095 returned -27.0% over the year to Sep 28, 2026 and +37.4% over five years.
- Over ten years 8095 returned -56%, -7.8% a year compounded.
- 8095's deepest drawdown was -95.1% from May 31, 2001 to Oct 10, 2008.
- DataCedar holds 6,403 daily sessions of 8095 history from Jan 3, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8095 price chart, 2001 to 2026
8095 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.8% |
| 3 months | -27.9% |
| 6 months | -46.6% |
| Year to date | -52.2% |
| 1 year | -27.0% |
| 3 years | +19.6% |
| 5 years | +37.4% |
| 10 years | -55.8% |
| Since Jan 3, 2001 | -66.0% |
| Compound annual growth, 25.7 years | -4.1% |
8095 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$2.50 on Jun 1, 2015
- All time low close
- HK$0.1040 on Oct 10, 2008
- 52 week high
- HK$1.65 on Jan 12, 2026
- 52 week low
- HK$0.5500 on Sep 11, 2026
- Deepest drawdown
- -95.1% from May 31, 2001 to Oct 10, 2008, recovered May 27, 2015
- Best single session
- +71.6% on Oct 6, 2025
- Worst single session
- -48.5% on Oct 10, 2008
- Volatility, 1 year annualised
- 86.2%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2015, +210%
- Worst calendar year
- 2008, -61%
8095 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jan 3, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$1.13 | HK$1.65 | HK$0.5500 | HK$0.5550 | -51.3% | 221M | 182 |
| 2025 | HK$0.4550 | HK$1.57 | HK$0.3850 | HK$1.14 | +147.8% | 833.4M | 246 |
| 2024 | HK$0.3400 | HK$0.5100 | HK$0.2350 | HK$0.4600 | +37.3% | 341.1M | 246 |
| 2023 | HK$0.4813 | HK$0.6103 | HK$0.2950 | HK$0.3350 | -30.4% | 88.3M | 243 |
| 2022 | HK$0.4470 | HK$0.5415 | HK$0.3266 | HK$0.4813 | +7.7% | 63.1M | 246 |
| 2021 | HK$0.4384 | HK$0.6103 | HK$0.3868 | HK$0.4470 | -1.9% | 104M | 247 |
| 2020 | HK$0.6876 | HK$0.7220 | HK$0.3696 | HK$0.4556 | -32.1% | 117.4M | 248 |
| 2019 | HK$0.6361 | HK$1.39 | HK$0.6189 | HK$0.6704 | +2.6% | 88.9M | 246 |
| 2018 | HK$1.42 | HK$1.44 | HK$0.5845 | HK$0.6532 | -53.9% | 99.2M | 246 |
| 2017 | HK$1.53 | HK$2.17 | HK$1.13 | HK$1.42 | -7.3% | 426.9M | 247 |
| 2016 | HK$1.79 | HK$2.14 | HK$0.9369 | HK$1.53 | -14.4% | 568.1M | 247 |
| 2015 | HK$0.6103 | HK$2.80 | HK$0.5759 | HK$1.79 | +210.4% | 1.5B | 247 |
| 2014 | HK$0.5587 | HK$0.7822 | HK$0.4169 | HK$0.5759 | +3.1% | 228.1M | 247 |
| 2013 | HK$0.2493 | HK$0.8767 | HK$0.2407 | HK$0.5587 | +113.1% | 622M | 245 |
| 2012 | HK$0.2407 | HK$0.3309 | HK$0.1977 | HK$0.2622 | +1.7% | 44.8M | 246 |
| 2011 | HK$0.4126 | HK$0.4556 | HK$0.2132 | HK$0.2579 | -37.5% | 105.8M | 246 |
| 2010 | HK$0.4556 | HK$0.5415 | HK$0.3481 | HK$0.4126 | -9.4% | 207.6M | 249 |
| 2009 | HK$0.1590 | HK$0.5329 | HK$0.1289 | HK$0.4556 | +163.7% | 111M | 249 |
| 2008 | HK$0.4321 | HK$0.5185 | HK$0.0868 | HK$0.1728 | -61.4% | 51.5M | 247 |
| 2007 | HK$0.4478 | HK$1.02 | HK$0.3928 | HK$0.4478 | +1.8% | 156.6M | 246 |
| 2006 | HK$0.2317 | HK$0.5185 | HK$0.2042 | HK$0.4399 | +89.8% | 139.3M | 247 |
| 2005 | HK$0.4399 | HK$0.4713 | HK$0.1964 | HK$0.2317 | -48.2% | 137.4M | 247 |
| 2004 | HK$0.6421 | HK$1.53 | HK$0.4242 | HK$0.4478 | -30.3% | 1B | 262 |
| 2003 | HK$0.6421 | HK$0.7504 | HK$0.3752 | HK$0.6421 | 0.0% | 213.2M | 261 |
| 2002 | HK$1.26 | HK$1.36 | HK$0.5493 | HK$0.6421 | -48.9% | 133.8M | 261 |
| 2001 | HK$1.69 | HK$2.26 | HK$0.8481 | HK$1.26 | n/a | 921.6M | 259 |
8095 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.5550 | -12.6% |
| August 2026 | HK$0.6350 | -6.6% |
| July 2026 | HK$0.6800 | -15.0% |
| June 2026 | HK$0.8000 | -17.5% |
| May 2026 | HK$0.9700 | +5.4% |
| April 2026 | HK$0.9200 | -8.9% |
| March 2026 | HK$1.01 | -17.9% |
| February 2026 | HK$1.23 | -1.6% |
| January 2026 | HK$1.25 | +9.6% |
| December 2025 | HK$1.14 | +2.7% |
| November 2025 | HK$1.11 | -15.3% |
| October 2025 | HK$1.31 | +65.8% |
About the 8095 data
Daily bars. 6,403 sessions from Jan 3, 2001 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/8095/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
8095 share price history
