BeijingWest Industries International Limited - 2339.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.76	2.63	2.63	2.77	2.4	10.17M
December 03, 2025	2.71	2.76	2.76	2.93	2.71	10.6M
December 02, 2025	2.76	2.71	2.71	2.8	2.43	9.4M
December 01, 2025	2.24	2.68	2.68	2.68	2.23	15.39M
November 28, 2025	2.19	2.23	2.23	2.29	2.14	7.87M
November 27, 2025	2.06	2.16	2.16	2.19	2	6.96M
November 26, 2025	1.93	2.07	2.07	2.2	1.9	14.78M
November 25, 2025	1.67	1.9	1.9	1.98	1.65	12.7M
November 24, 2025	1.36	1.65	1.65	1.71	1.36	13.03M
November 21, 2025	1.44	1.36	1.36	1.46	1.28	5.2M
November 20, 2025	1.38	1.45	1.45	1.45	1.33	6.21M
November 19, 2025	1.5	1.42	1.42	1.53	1.36	5.36M
November 18, 2025	1.21	1.51	1.51	1.53	1.21	19.76M
November 17, 2025	0.99	1.25	1.25	1.28	0.93	17.12M
November 14, 2025	1.07	1.07	1.07	1.07	1.07	0
November 13, 2025	0.85	1.07	1.07	1.07	0.85	10.93M
November 12, 2025	0.83	0.86	0.86	0.86	0.78	1.01M
November 11, 2025	0.83	0.83	0.83	0.84	0.8	510,000
November 10, 2025	0.81	0.83	0.83	0.83	0.78	1.27M
November 07, 2025	0.79	0.81	0.81	0.82	0.75	734,240
November 06, 2025	0.79	0.8	0.8	0.8	0.77	938,000
November 05, 2025	0.77	0.79	0.79	0.79	0.72	1.19M
November 04, 2025	0.8	0.8	0.8	0.85	0.78	1.72M
November 03, 2025	0.82	0.79	0.79	0.83	0.78	1.36M
October 31, 2025	0.86	0.82	0.82	0.86	0.8	728,000
October 30, 2025	0.85	0.86	0.86	0.88	0.85	858,000
October 28, 2025	0.86	0.86	0.86	0.92	0.85	692,000
October 27, 2025	0.88	0.86	0.86	0.88	0.85	244,000
October 24, 2025	0.84	0.88	0.88	0.9	0.84	1.38M
October 23, 2025	0.88	0.84	0.84	0.88	0.84	278,000
October 22, 2025	0.91	0.88	0.88	0.91	0.86	648,000
October 21, 2025	0.88	0.88	0.88	0.93	0.86	1.82M
October 20, 2025	0.84	0.86	0.86	0.86	0.84	942,000
October 17, 2025	0.87	0.84	0.84	0.94	0.84	8.01M
October 16, 2025	0.84	0.85	0.85	0.85	0.83	480,000
October 15, 2025	0.83	0.84	0.84	0.84	0.82	324,480
October 14, 2025	0.85	0.81	0.81	0.85	0.81	568,000
October 13, 2025	0.85	0.83	0.83	0.85	0.78	3.75M
October 10, 2025	0.91	0.88	0.88	0.91	0.87	788,000
October 09, 2025	0.91	0.91	0.91	0.91	0.9	500,800
October 08, 2025	0.93	0.91	0.91	0.95	0.89	3.25M
October 03, 2025	0.88	0.93	0.93	0.94	0.88	1.46M
October 02, 2025	0.84	0.91	0.91	0.93	0.84	3.14M
September 30, 2025	0.82	0.85	0.85	0.85	0.82	672,374
September 29, 2025	0.82	0.83	0.83	0.83	0.79	410,000
September 26, 2025	0.78	0.81	0.81	0.83	0.78	416,800
September 25, 2025	0.83	0.78	0.78	0.84	0.78	2.13M
September 24, 2025	0.79	0.85	0.85	0.9	0.79	7.38M
September 23, 2025	0.74	0.8	0.8	0.8	0.73	2.49M
September 22, 2025	0.68	0.73	0.73	0.75	0.68	1.32M
September 19, 2025	0.68	0.68	0.68	0.69	0.68	492,080
September 18, 2025	0.68	0.68	0.68	0.72	0.67	3.87M
September 17, 2025	0.67	0.68	0.68	0.71	0.65	2.67M
September 16, 2025	0.56	0.66	0.66	0.69	0.56	5.24M
September 15, 2025	0.58	0.56	0.56	0.59	0.56	718,743
September 12, 2025	0.55	0.57	0.57	0.58	0.55	1.42M
September 11, 2025	0.57	0.55	0.55	0.57	0.53	933,360
September 10, 2025	0.51	0.57	0.57	0.58	0.5	2.04M
September 09, 2025	0.5	0.51	0.51	0.51	0.5	486,000
September 08, 2025	0.51	0.5	0.5	0.51	0.49	578,240

BeijingWest Industries International Limited (2339.HK) HKSE