7,417.00

+15.00

+0.20%

51,697.00

+312.00

+0.61%

26,995.00

-90.25

-0.33%

Russell 2000 Futures

2,786.60

+26.10

+0.95%

4.8590

+0.0220

+0.45%

24.57

-1.07

-4.17%

4,103.00

+28.10

+0.69%

74,215.10

-1,603.62

-2.12%

Crude Oil Dec 26

89.83

-1.00

-1.10%

US Private Equity

10,772.76

+11.83

+0.11%

HKSE - Delayed Quote HKD

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

0.515 -0.005 (-0.96%)

At close: 3:59:27 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 9, 2026	0.515	0.520	0.515	0.515	0.515	173,000
Nov 6, 2026	0.530	0.530	0.520	0.520	0.520	44,000
Nov 5, 2026	0.540	0.540	0.530	0.530	0.530	50,000
Nov 4, 2026	0.520	0.540	0.515	0.540	0.540	339,000
Nov 3, 2026	0.520	0.530	0.520	0.525	0.525	98,000
Nov 2, 2026	0.520	0.530	0.515	0.520	0.520	64,000
Oct 30, 2026	0.525	0.535	0.520	0.530	0.530	374,000
Oct 29, 2026	0.575	0.575	0.510	0.550	0.550	1,035,000
Oct 28, 2026	0.590	0.590	0.575	0.575	0.575	66,000
Oct 27, 2026	0.600	0.600	0.580	0.600	0.600	82,000
Oct 26, 2026	0.580	0.600	0.575	0.600	0.600	276,000
Oct 23, 2026	0.575	0.600	0.565	0.580	0.580	427,000
Oct 22, 2026	0.590	0.590	0.560	0.565	0.565	342,000
Oct 21, 2026	0.550	0.590	0.540	0.590	0.590	405,000
Oct 20, 2026	0.530	0.535	0.530	0.540	0.540	39,000
Oct 16, 2026	0.530	0.540	0.530	0.540	0.540	11,000
Oct 15, 2026	0.515	0.515	0.510	0.515	0.515	710,000
Oct 14, 2026	0.520	0.520	0.515	0.520	0.520	146,000
Oct 13, 2026	0.530	0.530	0.515	0.520	0.520	278,000
Oct 12, 2026	0.545	0.545	0.530	0.530	0.530	127,000
Oct 9, 2026	0.545	0.545	0.520	0.535	0.535	59,000
Oct 8, 2026	0.550	0.550	0.535	0.545	0.545	16,000
Oct 7, 2026	0.525	0.535	0.525	0.535	0.535	128,000
Oct 6, 2026	0.555	0.555	0.510	0.520	0.520	985,000
Oct 5, 2026	0.550	0.555	0.540	0.555	0.555	205,000
Oct 2, 2026	0.540	0.550	0.535	0.550	0.550	97,000
Sep 30, 2026	0.550	0.565	0.530	0.550	0.550	814,000
Sep 29, 2026	0.555	0.565	0.550	0.565	0.565	108,000
Sep 28, 2026	0.560	0.560	0.550	0.555	0.555	417,000
Sep 25, 2026	0.555	0.570	0.550	0.560	0.560	96,000
Sep 24, 2026	0.565	0.565	0.555	0.560	0.560	158,000
Sep 23, 2026	0.565	0.575	0.565	0.570	0.570	84,000
Sep 22, 2026	0.575	0.575	0.550	0.560	0.560	348,000
Sep 21, 2026	0.580	0.600	0.560	0.575	0.575	315,000
Sep 18, 2026	0.570	0.580	0.555	0.580	0.580	148,000
Sep 17, 2026	0.575	0.585	0.555	0.580	0.580	101,000
Sep 16, 2026	0.565	0.575	0.550	0.570	0.570	299,000
Sep 15, 2026	0.595	0.595	0.555	0.595	0.595	152,000
Sep 14, 2026	0.550	0.595	0.550	0.595	0.595	15,000
Sep 11, 2026	0.560	0.565	0.550	0.565	0.565	524,000
Sep 10, 2026	0.595	0.595	0.570	0.570	0.570	747,000
Sep 9, 2026	0.610	0.610	0.570	0.595	0.595	309,000
Sep 8, 2026	0.620	0.625	0.595	0.610	0.610	304,000
Sep 7, 2026	0.650	0.670	0.620	0.620	0.620	64,000
Sep 4, 2026	0.630	0.630	0.600	0.630	0.630	345,000
Sep 3, 2026	0.620	0.620	0.595	0.595	0.595	284,000
Sep 2, 2026	0.625	0.625	0.600	0.600	0.600	524,000
Sep 1, 2026	0.630	0.640	0.620	0.625	0.625	164,000
Aug 31, 2026	0.675	0.675	0.620	0.635	0.635	1,239,000
Aug 28, 2026	0.700	0.705	0.675	0.675	0.675	36,000
Aug 27, 2026	0.655	0.700	0.655	0.700	0.700	111,000
Aug 26, 2026	0.670	0.680	0.670	0.670	0.670	78,000
Aug 25, 2026	0.670	0.670	0.650	0.670	0.670	485,000
Aug 24, 2026	0.655	0.655	0.655	0.670	0.670	1,000
Aug 21, 2026	0.690	0.690	0.680	0.680	0.680	36,000
Aug 20, 2026	0.660	0.680	0.645	0.670	0.670	210,000
Aug 19, 2026	0.710	0.710	0.660	0.680	0.680	193,000
Aug 18, 2026	0.720	0.720	0.710	0.710	0.710	35,000
Aug 17, 2026	0.720	0.740	0.720	0.720	0.720	91,000
Aug 14, 2026	0.680	0.715	0.660	0.715	0.715	161,000
Aug 13, 2026	0.710	0.710	0.690	0.690	0.690	40,000
Aug 12, 2026	0.715	0.730	0.710	0.715	0.715	48,000
Aug 11, 2026	0.710	0.725	0.690	0.715	0.715	304,000
Aug 10, 2026	0.685	0.740	0.685	0.730	0.730	683,000
Aug 7, 2026	0.655	0.675	0.655	0.670	0.670	57,000
Aug 6, 2026	0.675	0.680	0.650	0.670	0.670	303,000
Aug 5, 2026	0.680	0.710	0.630	0.650	0.650	2,157,000
Aug 4, 2026	0.705	0.705	0.705	0.705	0.705	-
Aug 3, 2026	0.700	0.720	0.700	0.710	0.710	106,000
Jul 31, 2026	0.680	0.690	0.660	0.680	0.680	632,000
Jul 30, 2026	0.700	0.700	0.680	0.680	0.680	189,000
Jul 29, 2026	0.700	0.710	0.700	0.700	0.700	114,000
Jul 28, 2026	0.700	0.710	0.690	0.700	0.700	465,000
Jul 27, 2026	0.700	0.730	0.700	0.720	0.720	267,000
Jul 24, 2026	0.690	0.730	0.690	0.700	0.700	208,000
Jul 23, 2026	0.720	0.720	0.720	0.720	0.720	11,000
Jul 22, 2026	0.740	0.740	0.690	0.690	0.690	154,000
Jul 21, 2026	0.700	0.700	0.700	0.700	0.700	-
Jul 20, 2026	0.680	0.710	0.670	0.710	0.710	487,000
Jul 17, 2026	0.710	0.720	0.690	0.700	0.700	917,000
Jul 16, 2026	0.780	0.780	0.730	0.730	0.730	323,000
Jul 15, 2026	0.760	0.760	0.760	0.760	0.760	34,000
Jul 14, 2026	0.750	0.750	0.740	0.750	0.750	394,000
Jul 13, 2026	0.790	0.790	0.750	0.760	0.760	454,000
Jul 10, 2026	0.770	0.810	0.770	0.790	0.790	556,000
Jul 9, 2026	0.780	0.780	0.750	0.780	0.780	235,000
Jul 8, 2026	0.760	0.800	0.760	0.800	0.800	96,000
Jul 7, 2026	0.790	0.790	0.750	0.780	0.780	1,067,000
Jul 6, 2026	0.780	0.810	0.770	0.800	0.800	189,000
Jul 3, 2026	0.770	0.810	0.770	0.800	0.800	169,000
Jul 2, 2026	0.800	0.800	0.780	0.780	0.780	144,000
Jun 30, 2026	0.840	0.830	0.770	0.800	0.800	1,344,000
Jun 29, 2026	0.770	0.840	0.760	0.840	0.840	808,000
Jun 26, 2026	0.760	0.800	0.680	0.770	0.770	2,119,000
Jun 25, 2026	0.790	0.790	0.700	0.720	0.720	4,263,000
Jun 24, 2026	0.780	0.820	0.780	0.800	0.800	1,793,000
Jun 23, 2026	0.800	0.800	0.760	0.760	0.760	1,580,000
Jun 22, 2026	0.870	0.870	0.780	0.800	0.800	3,277,000
Jun 18, 2026	0.900	0.900	0.860	0.870	0.870	361,000
Jun 17, 2026	0.900	0.900	0.860	0.900	0.900	3,201,000
Jun 16, 2026	0.900	0.930	0.900	0.900	0.900	567,000
Jun 15, 2026	0.900	0.940	0.900	0.900	0.900	529,000
Jun 12, 2026	0.910	0.930	0.890	0.900	0.900	474,000
Jun 11, 2026	0.860	0.900	0.830	0.880	0.880	3,119,000
Jun 10, 2026	0.880	0.880	0.850	0.860	0.860	712,000
Jun 9, 2026	0.880	0.890	0.860	0.880	0.880	495,000
Jun 8, 2026	0.900	0.900	0.860	0.880	0.880	1,172,000
Jun 5, 2026	1.020	1.040	0.890	0.900	0.900	5,058,000
Jun 4, 2026	0.950	1.000	0.930	1.000	1.000	769,000
Jun 3, 2026	0.980	0.980	0.950	0.970	0.970	385,000
Jun 2, 2026	0.960	0.990	0.960	0.980	0.980	612,000
Jun 1, 2026	0.970	1.000	0.930	0.950	0.950	3,618,000
May 29, 2026	0.980	0.980	0.950	0.970	0.970	655,000
May 28, 2026	1.000	1.000	0.950	0.980	0.980	2,120,000
May 27, 2026	1.000	1.060	0.970	1.000	1.000	2,944,000
May 26, 2026	1.080	1.080	0.980	0.980	0.980	3,034,000
May 22, 2026	1.130	1.160	1.070	1.130	1.130	3,201,000
May 21, 2026	1.110	1.160	1.070	1.120	1.120	4,545,000
May 20, 2026	1.050	1.140	1.050	1.130	1.130	1,255,000
May 19, 2026	1.080	1.100	1.050	1.090	1.090	1,542,000
May 18, 2026	1.040	1.120	1.040	1.070	1.070	3,616,000
May 15, 2026	1.040	1.050	1.030	1.050	1.050	698,000
May 14, 2026	1.060	1.060	1.030	1.050	1.050	1,241,000
May 13, 2026	1.050	1.080	1.040	1.070	1.070	594,000
May 12, 2026	1.090	1.090	1.050	1.050	1.050	902,000
May 11, 2026	1.130	1.130	1.080	1.090	1.090	1,365,000
May 8, 2026	1.040	1.150	1.040	1.130	1.130	3,759,000
May 7, 2026	1.000	1.040	1.000	1.030	1.030	1,022,000
May 6, 2026	0.930	1.010	0.930	0.980	0.980	1,120,000
May 5, 2026	0.900	0.940	0.890	0.920	0.920	1,054,000
May 4, 2026	0.910	0.930	0.900	0.930	0.930	296,000
Apr 30, 2026	0.930	0.930	0.910	0.920	0.920	386,000
Apr 29, 2026	0.940	0.950	0.920	0.930	0.930	626,000
Apr 28, 2026	0.970	0.970	0.940	0.940	0.940	529,000
Apr 27, 2026	0.940	1.000	0.930	0.980	0.980	472,000
Apr 24, 2026	0.940	0.970	0.940	0.940	0.940	539,000
Apr 23, 2026	0.980	0.980	0.950	0.950	0.950	1,126,000
Apr 22, 2026	1.000	1.030	0.980	0.990	0.990	1,670,000
Apr 21, 2026	0.880	1.000	0.860	1.000	1.000	3,103,000
Apr 20, 2026	0.910	0.910	0.860	0.870	0.870	3,404,000
Apr 17, 2026	0.920	0.950	0.920	0.920	0.920	509,000
Apr 16, 2026	0.910	0.930	0.910	0.920	0.920	841,000
Apr 15, 2026	0.950	0.950	0.910	0.920	0.920	842,000
Apr 14, 2026	0.950	0.970	0.940	0.950	0.950	436,000
Apr 13, 2026	0.960	0.970	0.940	0.940	0.940	765,000
Apr 10, 2026	0.980	0.990	0.960	0.970	0.970	584,000
Apr 9, 2026	0.980	1.010	0.960	0.980	0.980	740,000
Apr 8, 2026	0.940	1.000	0.940	0.980	0.980	1,753,000
Apr 2, 2026	0.980	0.980	0.900	0.940	0.940	2,792,000
Apr 1, 2026	1.030	1.030	0.980	1.000	1.000	2,788,000
Mar 31, 2026	1.000	1.050	1.000	1.010	1.010	686,000
Mar 30, 2026	1.030	1.030	1.000	1.000	1.000	512,000
Mar 27, 2026	1.020	1.050	1.020	1.040	1.040	553,000
Mar 26, 2026	1.050	1.080	1.040	1.050	1.050	964,000
Mar 25, 2026	1.060	1.070	1.040	1.050	1.050	443,000
Mar 24, 2026	1.030	1.050	0.990	1.050	1.050	2,265,000
Mar 23, 2026	1.060	1.060	0.990	0.990	0.990	2,957,000
Mar 20, 2026	1.090	1.090	1.060	1.070	1.070	1,125,000
Mar 19, 2026	1.170	1.170	1.090	1.090	1.090	2,956,000
Mar 18, 2026	1.190	1.190	1.170	1.180	1.180	530,000
Mar 17, 2026	1.200	1.230	1.170	1.190	1.190	1,285,000
Mar 16, 2026	1.240	1.240	1.170	1.190	1.190	607,000
Mar 13, 2026	1.220	1.240	1.190	1.210	1.210	306,000
Mar 12, 2026	1.240	1.240	1.230	1.240	1.240	605,000
Mar 11, 2026	1.240	1.270	1.220	1.250	1.250	1,280,000
Mar 10, 2026	1.230	1.260	1.220	1.250	1.250	811,000
Mar 9, 2026	1.180	1.220	1.180	1.220	1.220	798,000
Mar 6, 2026	1.180	1.240	1.180	1.210	1.210	1,655,000
Mar 5, 2026	1.190	1.220	1.180	1.180	1.180	2,358,000
Mar 4, 2026	1.170	1.230	1.170	1.190	1.190	1,116,000
Mar 3, 2026	1.200	1.240	1.160	1.170	1.170	1,189,000
Mar 2, 2026	1.210	1.260	1.190	1.220	1.220	1,158,000
Feb 27, 2026	1.240	1.260	1.220	1.230	1.230	621,000
Feb 26, 2026	1.280	1.280	1.200	1.240	1.240	1,929,000
Feb 25, 2026	1.300	1.330	1.280	1.290	1.290	923,000
Feb 24, 2026	1.290	1.350	1.250	1.310	1.310	2,587,000
Feb 23, 2026	1.240	1.320	1.200	1.300	1.300	2,242,000
Feb 20, 2026	1.200	1.240	1.200	1.220	1.220	407,000
Feb 16, 2026	1.210	1.210	1.210	1.210	1.210	-
Feb 13, 2026	1.150	1.220	1.130	1.200	1.200	1,943,416
Feb 12, 2026	1.150	1.150	1.130	1.140	1.140	2,105,000
Feb 11, 2026	1.130	1.220	1.130	1.170	1.170	944,000
Feb 10, 2026	1.160	1.160	1.130	1.140	1.140	1,213,000
Feb 9, 2026	1.200	1.200	1.150	1.170	1.170	1,015,000
Feb 6, 2026	1.150	1.170	1.130	1.170	1.170	864,000
Feb 5, 2026	1.170	1.190	1.140	1.190	1.190	465,000
Feb 4, 2026	1.210	1.220	1.170	1.190	1.190	1,107,000
Feb 3, 2026	1.200	1.230	1.160	1.200	1.200	1,179,000
Feb 2, 2026	1.240	1.240	1.130	1.180	1.180	3,521,000
Jan 30, 2026	1.300	1.300	1.230	1.250	1.250	2,209,000
Jan 29, 2026	1.340	1.340	1.280	1.290	1.290	2,147,000
Jan 28, 2026	1.350	1.380	1.320	1.340	1.340	1,205,000
Jan 27, 2026	1.370	1.380	1.330	1.360	1.360	2,051,000
Jan 26, 2026	1.430	1.440	1.360	1.390	1.390	848,000
Jan 23, 2026	1.320	1.440	1.320	1.430	1.430	2,075,000
Jan 22, 2026	1.340	1.340	1.310	1.320	1.320	1,123,000
Jan 21, 2026	1.330	1.350	1.300	1.340	1.340	1,753,000
Jan 20, 2026	1.380	1.390	1.320	1.340	1.340	1,195,000
Jan 19, 2026	1.410	1.430	1.340	1.370	1.370	1,767,000
Jan 16, 2026	1.440	1.470	1.380	1.410	1.410	1,276,000
Jan 15, 2026	1.420	1.460	1.400	1.460	1.460	1,134,000
Jan 14, 2026	1.510	1.510	1.390	1.420	1.420	5,313,000
Jan 13, 2026	1.540	1.570	1.410	1.480	1.480	4,075,000
Jan 12, 2026	1.490	1.650	1.490	1.530	1.530	5,653,100
Jan 9, 2026	1.420	1.500	1.400	1.490	1.490	4,083,000
Jan 8, 2026	1.370	1.410	1.290	1.380	1.380	2,848,000
Jan 7, 2026	1.430	1.430	1.370	1.380	1.380	1,700,000
Jan 6, 2026	1.320	1.420	1.290	1.410	1.410	5,659,000
Jan 5, 2026	1.240	1.340	1.240	1.330	1.330	4,969,000
Jan 2, 2026	1.130	1.270	1.130	1.230	1.230	4,697,000
Dec 31, 2025	1.140	1.140	1.140	1.140	1.140	-
Dec 30, 2025	1.180	1.200	1.130	1.160	1.160	2,094,000
Dec 29, 2025	1.090	1.160	1.080	1.110	1.110	1,174,000
Dec 24, 2025	1.070	1.070	1.070	1.070	1.070	-
Dec 23, 2025	1.080	1.090	1.050	1.080	1.080	818,000
Dec 22, 2025	1.060	1.110	1.060	1.080	1.080	642,000
Dec 19, 2025	1.020	1.050	1.020	1.040	1.040	474,000
Dec 18, 2025	1.030	1.030	1.000	1.030	1.030	527,000
Dec 17, 2025	1.020	1.060	1.020	1.030	1.030	962,000
Dec 16, 2025	1.050	1.050	0.990	1.030	1.030	953,000
Dec 15, 2025	1.060	1.080	1.030	1.030	1.030	626,000
Dec 12, 2025	1.050	1.080	1.020	1.060	1.060	1,183,000
Dec 11, 2025	1.070	1.080	1.030	1.060	1.060	1,031,000
Dec 10, 2025	1.110	1.110	1.040	1.070	1.070	1,345,000
Dec 9, 2025	1.140	1.150	1.050	1.080	1.080	2,894,000
Dec 8, 2025	1.180	1.180	1.130	1.130	1.130	601,000
Dec 5, 2025	1.150	1.190	1.140	1.160	1.160	686,000
Dec 4, 2025	1.190	1.210	1.150	1.160	1.160	1,197,000
Dec 3, 2025	1.090	1.200	1.080	1.180	1.180	2,536,000
Dec 2, 2025	1.140	1.170	1.090	1.090	1.090	1,588,000
Dec 1, 2025	1.120	1.160	1.090	1.140	1.140	1,494,000
Nov 28, 2025	1.080	1.170	1.080	1.110	1.110	2,236,000
Nov 27, 2025	1.020	1.070	1.010	1.030	1.030	1,634,000
Nov 26, 2025	1.000	1.020	0.990	0.990	0.990	1,029,000
Nov 25, 2025	1.010	1.060	1.010	1.030	1.030	1,331,000
Nov 24, 2025	0.980	1.000	0.960	0.980	0.980	752,000
Nov 21, 2025	1.040	1.050	0.940	0.940	0.940	4,090,000
Nov 20, 2025	1.060	1.080	1.050	1.050	1.050	1,183,000
Nov 19, 2025	1.070	1.100	1.050	1.060	1.060	1,298,000
Nov 18, 2025	1.130	1.140	1.060	1.070	1.070	1,713,000
Nov 17, 2025	1.170	1.170	1.110	1.140	1.140	718,000
Nov 14, 2025	1.200	1.200	1.150	1.160	1.160	1,692,000
Nov 13, 2025	1.210	1.220	1.190	1.210	1.210	772,000
Nov 12, 2025	1.220	1.240	1.200	1.210	1.210	616,000
Nov 11, 2025	1.200	1.260	1.200	1.230	1.230	1,103,000
Nov 10, 2025	1.180	1.200	1.170	1.200	1.200	857,000

Mobilize your Website

View Site in Mobile | Classic

Share by: