BeijingWest Industries International Limited (HKG:2339)
Hong Kong · Delayed Price · Currency is HKD 4.330
-0.100 (-2.26%)
At close: Mar 27, 2026
HKG:2339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.42 | 4.43 | 4.32 | 4.33 | 4.33 | -2.26% | 590,190 |
| Mar 26, 2026 | 4.50 | 4.66 | 4.41 | 4.43 | 4.43 | -1.56% | 878,700 |
| Mar 25, 2026 | 4.22 | 4.56 | 4.22 | 4.50 | 4.50 | 6.89% | 1,782,000 |
| Mar 24, 2026 | 4.24 | 4.41 | 4.12 | 4.21 | 4.21 | -0.71% | 1,326,000 |
| Mar 23, 2026 | 4.59 | 4.59 | 4.18 | 4.24 | 4.24 | -7.63% | 2,238,320 |
| Mar 20, 2026 | 4.79 | 4.81 | 4.53 | 4.59 | 4.59 | -4.18% | 1,932,800 |
| Mar 19, 2026 | 4.99 | 4.99 | 4.77 | 4.79 | 4.79 | -4.01% | 1,184,800 |
| Mar 18, 2026 | 5.09 | 5.20 | 4.99 | 4.99 | 4.99 | 0.60% | 2,748,640 |
| Mar 17, 2026 | 5.06 | 5.34 | 4.96 | 4.96 | 4.96 | -0.60% | 2,898,000 |
| Mar 16, 2026 | 4.68 | 5.15 | 4.60 | 4.99 | 4.99 | 6.62% | 3,215,200 |
| Mar 13, 2026 | 4.99 | 4.99 | 4.59 | 4.68 | 4.68 | -5.26% | 2,032,000 |
| Mar 12, 2026 | 4.71 | 5.00 | 4.70 | 4.94 | 4.94 | 6.01% | 2,752,800 |
| Mar 11, 2026 | 4.40 | 4.75 | 4.40 | 4.66 | 4.66 | 2.19% | 2,376,000 |
| Mar 10, 2026 | 4.51 | 4.62 | 4.41 | 4.56 | 4.56 | 3.17% | 1,328,000 |
| Mar 9, 2026 | 4.40 | 4.44 | 4.11 | 4.42 | 4.42 | 0.68% | 1,601,200 |
| Mar 6, 2026 | 4.45 | 4.49 | 4.30 | 4.39 | 4.39 | -1.35% | 1,852,000 |
| Mar 5, 2026 | 4.50 | 4.65 | 4.37 | 4.45 | 4.45 | 2.53% | 1,222,130 |
| Mar 4, 2026 | 4.76 | 4.76 | 4.20 | 4.34 | 4.34 | -9.01% | 3,330,000 |
| Mar 3, 2026 | 4.90 | 5.05 | 4.72 | 4.77 | 4.77 | -1.85% | 2,185,840 |
| Mar 2, 2026 | 4.95 | 4.95 | 4.70 | 4.86 | 4.86 | -1.82% | 2,760,000 |
| Feb 27, 2026 | 5.20 | 5.30 | 4.86 | 4.95 | 4.95 | -3.88% | 4,638,000 |
| Feb 26, 2026 | 5.45 | 5.45 | 5.10 | 5.15 | 5.15 | -4.63% | 3,365,440 |
| Feb 25, 2026 | 5.54 | 5.75 | 5.40 | 5.40 | 5.40 | -1.10% | 3,706,040 |
| Feb 24, 2026 | 5.15 | 5.56 | 5.00 | 5.46 | 5.46 | 6.02% | 4,599,040 |
| Feb 23, 2026 | 4.53 | 5.20 | 4.42 | 5.15 | 5.15 | 13.94% | 4,770,480 |
| Feb 20, 2026 | 4.77 | 5.02 | 4.25 | 4.52 | 4.52 | -3.42% | 7,620,000 |
| Feb 16, 2026 | 5.13 | 5.18 | 4.31 | 4.68 | 4.68 | -8.24% | 4,836,000 |
| Feb 13, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -2.86% | 1,979,000 |
| Feb 12, 2026 | 5.18 | 5.39 | 5.12 | 5.25 | 5.25 | 1.35% | 1,272,640 |
| Feb 11, 2026 | 5.32 | 5.32 | 5.07 | 5.18 | 5.18 | -2.63% | 2,752,980 |
| Feb 10, 2026 | 5.60 | 5.72 | 5.21 | 5.32 | 5.32 | -5.00% | 5,510,800 |
| Feb 9, 2026 | 5.71 | 5.89 | 5.51 | 5.60 | 5.60 | -1.23% | 2,856,654 |
| Feb 6, 2026 | 5.49 | 5.90 | 5.48 | 5.67 | 5.67 | 3.47% | 3,820,000 |
| Feb 5, 2026 | 5.70 | 5.78 | 5.42 | 5.48 | 5.48 | -3.86% | 3,150,312 |
| Feb 4, 2026 | 6.00 | 6.00 | 5.61 | 5.70 | 5.70 | -3.23% | 7,317,680 |
| Feb 3, 2026 | 5.44 | 5.93 | 5.44 | 5.89 | 5.89 | 11.13% | 9,330,800 |
| Feb 2, 2026 | 5.38 | 5.61 | 5.13 | 5.30 | 5.30 | -0.75% | 4,084,400 |
| Jan 30, 2026 | 5.30 | 5.40 | 5.17 | 5.34 | 5.34 | 0.95% | 2,616,560 |
| Jan 29, 2026 | 5.13 | 5.50 | 4.97 | 5.29 | 5.29 | 5.80% | 7,657,156 |
| Jan 28, 2026 | 4.42 | 5.07 | 4.42 | 5.00 | 5.00 | 14.16% | 10,925,800 |
| Jan 27, 2026 | 4.04 | 4.40 | 4.00 | 4.38 | 4.38 | 8.42% | 4,352,800 |
| Jan 26, 2026 | 4.22 | 4.22 | 4.03 | 4.04 | 4.04 | -4.27% | 1,212,000 |
| Jan 23, 2026 | 4.20 | 4.25 | 4.02 | 4.22 | 4.22 | 0.48% | 2,030,000 |
| Jan 22, 2026 | 4.00 | 4.29 | 3.97 | 4.20 | 4.20 | 5.00% | 1,961,240 |
| Jan 21, 2026 | 4.18 | 4.20 | 3.90 | 4.00 | 4.00 | -4.08% | 2,104,240 |
| Jan 20, 2026 | 4.23 | 4.27 | 4.06 | 4.17 | 4.17 | -1.42% | 1,122,800 |
| Jan 19, 2026 | 4.15 | 4.35 | 4.00 | 4.23 | 4.23 | 2.92% | 2,517,760 |
| Jan 16, 2026 | 3.96 | 4.20 | 3.96 | 4.11 | 4.11 | 4.05% | 1,992,200 |
| Jan 15, 2026 | 3.80 | 3.97 | 3.71 | 3.95 | 3.95 | 3.95% | 1,247,600 |
| Jan 14, 2026 | 3.90 | 4.05 | 3.75 | 3.80 | 3.80 | -3.31% | 2,676,400 |