BeijingWest Industries International Limited (HKG:2339)
Hong Kong · Delayed Price · Currency is HKD 4.480
+0.140 (3.23%)
Mar 5, 2026, 3:41 PM HKT
HKG:2339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 4.15 | 4.15 | 3.86 | 3.93 | 3.93 | -4.15% | 2,102,200 |
| Jan 12, 2026 | 4.06 | 4.50 | 4.06 | 4.10 | 4.10 | 1.23% | 2,940,000 |
| Jan 9, 2026 | 4.12 | 4.19 | 3.98 | 4.05 | 4.05 | -0.25% | 4,592,200 |
| Jan 8, 2026 | 4.34 | 4.34 | 4.03 | 4.06 | 4.06 | -7.09% | 8,690,500 |
| Jan 7, 2026 | 4.25 | 4.70 | 4.25 | 4.37 | 4.37 | 1.63% | 6,659,520 |
| Jan 6, 2026 | 4.16 | 4.35 | 3.89 | 4.30 | 4.30 | 3.37% | 8,071,417 |
| Jan 5, 2026 | 3.69 | 4.23 | 3.69 | 4.16 | 4.16 | 12.74% | 5,915,694 |
| Jan 2, 2026 | 3.69 | 3.81 | 3.57 | 3.69 | 3.69 | - | 4,924,800 |
| Dec 31, 2025 | 3.79 | 3.86 | 3.63 | 3.69 | 3.69 | - | 2,720,000 |
| Dec 30, 2025 | 3.80 | 3.98 | 3.57 | 3.69 | 3.69 | -3.15% | 6,991,900 |
| Dec 29, 2025 | 3.87 | 3.93 | 3.32 | 3.81 | 3.81 | -1.80% | 14,166,400 |
| Dec 24, 2025 | 3.37 | 3.88 | 3.36 | 3.88 | 3.88 | 15.48% | 8,595,323 |
| Dec 23, 2025 | 3.06 | 3.41 | 3.06 | 3.36 | 3.36 | 9.80% | 5,959,119 |
| Dec 22, 2025 | 2.89 | 3.12 | 2.80 | 3.06 | 3.06 | 5.88% | 11,932,160 |
| Dec 19, 2025 | 2.88 | 2.93 | 2.84 | 2.89 | 2.89 | 0.35% | 3,828,522 |
| Dec 18, 2025 | 2.80 | 2.91 | 2.73 | 2.88 | 2.88 | 2.86% | 5,505,200 |
| Dec 17, 2025 | 2.77 | 2.89 | 2.68 | 2.80 | 2.80 | 1.82% | 4,257,200 |