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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

BeijingWest Industries International Limited (2339.HK) HKSE