BeijingWest Industries International Limited (2339.HK) HKSE
4.68
-0.26(-5.26%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.68
-0.26(-5.26%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.99 | 4.68 | 4.68 | 4.99 | 4.59 | 2.03M |
| March 12, 2026 | 4.71 | 4.94 | 4.94 | 5 | 4.7 | 2.75M |
| March 11, 2026 | 4.4 | 4.66 | 4.66 | 4.75 | 4.4 | 2.38M |
| March 10, 2026 | 4.51 | 4.52 | 4.52 | 4.62 | 4.51 | 308,000 |
| March 09, 2026 | 4.4 | 4.42 | 4.42 | 4.44 | 4.11 | 1.6M |
| March 06, 2026 | 4.45 | 4.39 | 4.39 | 4.49 | 4.3 | 1.85M |
| March 05, 2026 | 4.5 | 4.45 | 4.45 | 4.65 | 4.37 | 1.22M |
| March 04, 2026 | 4.76 | 4.49 | 4.49 | 4.76 | 4.46 | 1.62M |
| March 03, 2026 | 4.9 | 4.77 | 4.77 | 5.05 | 4.72 | 2.19M |
| March 02, 2026 | 4.95 | 4.86 | 4.86 | 4.95 | 4.7 | 2.76M |
| February 27, 2026 | 5.2 | 4.95 | 4.95 | 5.3 | 4.86 | 4.65M |
| February 26, 2026 | 5.45 | 5.15 | 5.15 | 5.45 | 5.1 | 3.38M |
| February 25, 2026 | 5.54 | 5.4 | 5.4 | 5.75 | 5.4 | 3.72M |
| February 24, 2026 | 5.15 | 5.46 | 5.46 | 5.56 | 5 | 4.61M |
| February 23, 2026 | 4.53 | 5.15 | 5.15 | 5.2 | 4.42 | 4.77M |
| February 20, 2026 | 4.77 | 4.52 | 0 | 5.02 | 4.25 | 7.62M |
| February 16, 2026 | 5.13 | 4.68 | 0 | 5.18 | 4.31 | 4.84M |
| February 13, 2026 | 5.25 | 5.1 | 0 | 5.25 | 5.1 | 1.98M |
| February 12, 2026 | 5.18 | 5.25 | 0 | 5.39 | 5.12 | 1.27M |
| February 11, 2026 | 5.32 | 5.18 | 0 | 5.32 | 5.07 | 2.75M |
| February 10, 2026 | 5.6 | 5.32 | 0 | 5.72 | 5.21 | 5.51M |
| February 09, 2026 | 5.71 | 5.6 | 0 | 5.89 | 5.51 | 2.87M |
| February 06, 2026 | 5.49 | 5.67 | 0 | 5.9 | 5.48 | 3.87M |
| February 05, 2026 | 5.7 | 5.48 | 0 | 5.78 | 5.42 | 3.16M |
| February 04, 2026 | 6 | 5.7 | 0 | 6 | 5.61 | 7.32M |
| February 03, 2026 | 5.44 | 5.89 | 0 | 5.93 | 5.44 | 9.33M |
| February 02, 2026 | 5.38 | 5.3 | 0 | 5.61 | 5.13 | 4.08M |
| January 30, 2026 | 5.3 | 5.34 | 0 | 5.4 | 5.17 | 2.62M |
| January 29, 2026 | 5.13 | 5.29 | 0 | 5.5 | 4.97 | 7.66M |
| January 28, 2026 | 4.42 | 5 | 0 | 5.07 | 4.42 | 10.93M |
| January 27, 2026 | 4.04 | 4.38 | 0 | 4.4 | 4 | 4.35M |
| January 26, 2026 | 4.22 | 4.04 | 0 | 4.22 | 4.03 | 1.22M |
| January 23, 2026 | 4.2 | 4.22 | 0 | 4.25 | 4.02 | 2.03M |
| January 22, 2026 | 4 | 4.2 | 0 | 4.29 | 3.97 | 1.96M |
| January 21, 2026 | 4.18 | 4 | 0 | 4.2 | 3.9 | 2.1M |
| January 20, 2026 | 4.23 | 4.17 | 0 | 4.27 | 4.06 | 1.13M |
| January 19, 2026 | 4.15 | 4.23 | 0 | 4.35 | 4 | 2.52M |
| January 16, 2026 | 3.96 | 4.11 | 0 | 4.2 | 3.96 | 1.99M |
| January 15, 2026 | 3.8 | 3.95 | 0 | 3.97 | 3.71 | 1.25M |
| January 14, 2026 | 3.9 | 3.8 | 0 | 4.05 | 3.75 | 2.68M |
| January 13, 2026 | 4.15 | 3.93 | 0 | 4.15 | 3.86 | 2.1M |
| January 12, 2026 | 4.06 | 4.1 | 0 | 4.5 | 4.06 | 2.94M |
| January 09, 2026 | 4.12 | 4.05 | 0 | 4.19 | 3.98 | 4.6M |
| January 08, 2026 | 4.34 | 4.06 | 0 | 4.34 | 4.03 | 8.69M |
| January 07, 2026 | 4.25 | 4.37 | 0 | 4.7 | 4.25 | 6.66M |
| January 06, 2026 | 4.16 | 4.3 | 0 | 4.35 | 3.89 | 8.08M |
| January 05, 2026 | 3.69 | 4.16 | 0 | 4.23 | 3.69 | 5.92M |
| January 02, 2026 | 3.69 | 3.69 | 0 | 3.81 | 3.57 | 4.92M |
| December 31, 2025 | 3.79 | 3.69 | 0 | 3.86 | 3.63 | 2.72M |
| December 30, 2025 | 3.8 | 3.69 | 0 | 3.98 | 3.57 | 7.01M |
| December 29, 2025 | 3.87 | 3.81 | 0 | 3.93 | 3.32 | 14.17M |
| December 24, 2025 | 3.37 | 3.88 | 0 | 3.88 | 3.36 | 8.6M |
| December 23, 2025 | 3.06 | 3.36 | 0 | 3.41 | 3.06 | 5.96M |
| December 22, 2025 | 2.89 | 3.06 | 0 | 3.12 | 2.8 | 11.93M |
| December 19, 2025 | 2.88 | 2.89 | 0 | 2.93 | 2.84 | 3.84M |
| December 18, 2025 | 2.8 | 2.88 | 0 | 2.91 | 2.73 | 5.51M |
| December 17, 2025 | 2.77 | 2.8 | 0 | 2.89 | 2.68 | 4.26M |
| December 16, 2025 | 2.66 | 2.75 | 0 | 2.77 | 2.55 | 6.57M |
| December 15, 2025 | 2.4 | 2.65 | 0 | 2.65 | 2.4 | 10.85M |
| December 12, 2025 | 2.31 | 2.42 | 0 | 2.47 | 2.29 | 2.75M |