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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	0.51	0.51	0.51	0.52	0.51	425,200
September 04, 2025	0.48	0.51	0.51	0.53	0.48	563,496
September 03, 2025	0.48	0.5	0.5	0.5	0.48	174,000
September 02, 2025	0.49	0.49	0.49	0.52	0.48	693,000
September 01, 2025	0.5	0.5	0.5	0.53	0.5	555,840
August 29, 2025	0.49	0.48	0.48	0.51	0.47	1.94M
August 28, 2025	0.53	0.49	0.49	0.53	0.49	1.94M
August 27, 2025	0.5	0.54	0.54	0.55	0.5	3.77M
August 26, 2025	0.49	0.49	0.49	0.5	0.48	1.92M
August 25, 2025	0.48	0.48	0.48	0.51	0.47	1M
August 22, 2025	0.42	0.47	0.47	0.52	0.41	2.41M
August 21, 2025	0.41	0.41	0.41	0.44	0.41	452,000
August 20, 2025	0.42	0.41	0.41	0.42	0.41	46,000
August 19, 2025	0.39	0.42	0.42	0.42	0.39	798,400
August 18, 2025	0.38	0.39	0.39	0.4	0.38	462,000
August 15, 2025	0.38	0.38	0.38	0.39	0.38	194,000
August 14, 2025	0.36	0.38	0.38	0.38	0.36	616,600
August 13, 2025	0.36	0.36	0.36	0.37	0.36	438,800
August 12, 2025	0.35	0.35	0.35	0.36	0.35	427,440
August 11, 2025	0.36	0.35	0.35	0.36	0.34	162,000
August 08, 2025	0.34	0.35	0.35	0.35	0.34	236,400
August 07, 2025	0.35	0.35	0.35	0.35	0.34	200,000
August 06, 2025	0.34	0.36	0.36	0.36	0.34	377,200
August 05, 2025	0.33	0.34	0.34	0.35	0.33	292,000
August 04, 2025	0.33	0.33	0.33	0.33	0.33	14,000
August 01, 2025	0.33	0.33	0.33	0.33	0.32	110,000
July 31, 2025	0.33	0.33	0.33	0.33	0.33	0
July 30, 2025	0.34	0.34	0.34	0.34	0.33	52,000
July 29, 2025	0.33	0.34	0.34	0.34	0.33	120,800
July 28, 2025	0.34	0.33	0.33	0.34	0.33	48,200
July 25, 2025	0.34	0.34	0.34	0.35	0.34	130,000
July 24, 2025	0.33	0.34	0.34	0.34	0.33	347,360
July 23, 2025	0.33	0.33	0.33	0.33	0.33	4,240
July 22, 2025	0.33	0.33	0.33	0.34	0.33	128,000
July 21, 2025	0.33	0.33	0.33	0.33	0.33	0
July 18, 2025	0.33	0.33	0.33	0.33	0.33	66,000
July 17, 2025	0.34	0.34	0.34	0.34	0.34	280,800
July 16, 2025	0.34	0.33	0.33	0.36	0.33	331,600
July 15, 2025	0.34	0.34	0.34	0.34	0.34	132,000
July 14, 2025	0.35	0.35	0.35	0.36	0.33	95,172
July 11, 2025	0.35	0.35	0.35	0.35	0.35	62,080
July 10, 2025	0.33	0.35	0.35	0.36	0.33	388,000
July 09, 2025	0.33	0.33	0.33	0.33	0.33	18,800
July 08, 2025	0.35	0.34	0.34	0.36	0.34	191,000
July 07, 2025	0.34	0.35	0.35	0.35	0.33	180,000

BeijingWest Industries International Limited (2339.HK) HKSE