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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	0.31	0.31	0.31	0.31	0.31	143,200
June 12, 2025	0.31	0.31	0.31	0.31	0.31	0
June 11, 2025	0.32	0.31	0.31	0.32	0.31	78,000
June 10, 2025	0.32	0.32	0.32	0.32	0.31	64,000
June 09, 2025	0.32	0.32	0.32	0.32	0.31	105,600
June 06, 2025	0.31	0.31	0.31	0.31	0.31	1.79M
June 05, 2025	0.32	0.32	0.32	0.32	0.32	10,000
June 04, 2025	0.32	0.32	0.32	0.32	0.31	114,000
June 03, 2025	0.31	0.32	0.32	0.32	0.29	438,400
June 02, 2025	0.31	0.31	0.31	0.32	0.3	226,000
May 30, 2025	0.31	0.31	0.31	0.31	0.31	356,000
May 29, 2025	0.32	0.31	0.31	0.32	0.31	84,000
May 28, 2025	0.31	0.31	0.31	0.31	0.31	24,000
May 27, 2025	0.31	0.31	0.31	0.31	0.31	6,000
May 26, 2025	0.32	0.32	0.32	0.32	0.31	328,000

BeijingWest Industries International Limited (2339.HK) HKSE