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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.33	0.33	0.33	0.33	0.33	6,000
July 03, 2025	0.33	0.34	0.34	0.34	0.32	480,400
July 02, 2025	0.34	0.33	0.33	0.34	0.32	396,000
June 30, 2025	0.36	0.36	0.36	0.36	0.36	26,000
June 27, 2025	0.36	0.36	0.36	0.39	0.36	620,000
June 26, 2025	0.33	0.37	0.37	0.37	0.33	591,360
June 25, 2025	0.35	0.33	0.33	0.35	0.33	522,000
June 24, 2025	0.32	0.33	0.33	0.34	0.32	275,200
June 23, 2025	0.33	0.31	0.31	0.33	0.28	256,000
June 20, 2025	0.32	0.32	0.32	0.32	0.32	0
June 19, 2025	0.32	0.32	0.32	0.32	0.32	122,000
June 18, 2025	0.31	0.32	0.32	0.35	0.31	314,160
June 17, 2025	0.33	0.32	0.32	0.33	0.32	241,200
June 16, 2025	0.32	0.33	0.33	0.34	0.32	330,000

BeijingWest Industries International Limited (2339.HK) HKSE