BeijingWest Industries International Limited (HKG:2339)
Hong Kong · Delayed Price · Currency is HKD 5.13
+0.18 (3.64%)
Sep 14, 2026, 3:13 PM HKT
HKG:2339 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 4.95 | 5.38 | 4.94 | 5.23 | - | 5.56% | 2,596,000 |
| Sep 11, 2026 | 4.11 | 5.10 | 3.91 | 4.95 | 4.95 | 16.06% | 4,204,220 |
| Sep 10, 2026 | 4.46 | 4.55 | 4.26 | 4.27 | 4.27 | -4.37% | 2,872,640 |
| Sep 9, 2026 | 3.97 | 4.65 | 3.97 | 4.46 | 4.46 | 9.58% | 3,809,600 |
| Sep 8, 2026 | 4.21 | 4.25 | 3.95 | 4.07 | 4.07 | -3.67% | 1,942,000 |
| Sep 7, 2026 | 4.20 | 4.40 | 4.12 | 4.23 | 4.23 | 0.72% | 2,324,800 |
| Sep 4, 2026 | 4.43 | 4.45 | 4.15 | 4.20 | 4.20 | -4.98% | 1,114,000 |
| Sep 3, 2026 | 4.39 | 4.65 | 4.39 | 4.42 | 4.42 | 0.68% | 522,000 |
| Sep 2, 2026 | 4.38 | 4.49 | 4.31 | 4.39 | 4.39 | -2.12% | 600,000 |
| Sep 1, 2026 | 4.20 | 4.57 | 4.19 | 4.48 | 4.48 | -0.78% | 834,080 |
| Aug 31, 2026 | 4.33 | 4.57 | 4.33 | 4.52 | 4.52 | 0.56% | 650,400 |
| Aug 28, 2026 | 4.62 | 4.66 | 4.32 | 4.49 | 4.49 | -2.18% | 838,000 |
| Aug 27, 2026 | 4.65 | 4.80 | 4.54 | 4.59 | 4.59 | 3.03% | 1,404,400 |
| Aug 26, 2026 | 4.36 | 4.53 | 4.33 | 4.46 | 4.46 | 2.41% | 1,092,400 |
| Aug 25, 2026 | 4.34 | 4.40 | 4.21 | 4.35 | 4.35 | 0.35% | 762,160 |
| Aug 24, 2026 | 4.40 | 4.40 | 4.10 | 4.34 | 4.34 | -1.37% | 594,000 |
| Aug 21, 2026 | 4.51 | 4.58 | 4.27 | 4.40 | 4.40 | 3.41% | 564,000 |
| Aug 20, 2026 | 4.53 | 4.53 | 4.25 | 4.25 | 4.25 | 0.12% | 748,160 |
| Aug 19, 2026 | 4.72 | 4.72 | 4.21 | 4.25 | 4.25 | -10.06% | 1,484,000 |
| Aug 18, 2026 | 4.61 | 4.94 | 4.50 | 4.72 | 4.72 | 3.28% | 1,488,000 |
| Aug 17, 2026 | 4.78 | 4.81 | 4.55 | 4.57 | 4.57 | -4.29% | 1,028,600 |
| Aug 14, 2026 | 4.80 | 4.89 | 4.64 | 4.78 | 4.78 | 0.74% | 945,200 |
| Aug 13, 2026 | 4.76 | 4.88 | 4.65 | 4.74 | 4.74 | 1.83% | 1,088,400 |
| Aug 12, 2026 | 4.53 | 4.73 | 4.50 | 4.66 | 4.66 | 2.65% | 985,600 |
| Aug 11, 2026 | 5.00 | 5.00 | 4.45 | 4.54 | 4.54 | -10.55% | 2,396,000 |
| Aug 10, 2026 | 4.90 | 5.15 | 4.90 | 5.07 | 5.07 | 3.47% | 1,466,240 |
| Aug 7, 2026 | 4.77 | 4.96 | 4.61 | 4.90 | 4.90 | 2.62% | 1,990,000 |
| Aug 6, 2026 | 5.06 | 5.06 | 4.65 | 4.78 | 4.78 | -5.54% | 1,418,000 |
| Aug 5, 2026 | 4.87 | 5.33 | 4.87 | 5.06 | 5.06 | 3.80% | 4,720,300 |
| Aug 4, 2026 | 4.20 | 4.98 | 4.20 | 4.87 | 4.87 | 16.51% | 4,555,500 |
| Aug 3, 2026 | 3.71 | 4.35 | 3.71 | 4.18 | 4.18 | 12.67% | 2,501,200 |
| Jul 31, 2026 | 3.60 | 3.85 | 3.60 | 3.71 | 3.71 | 3.34% | 1,464,000 |
| Jul 30, 2026 | 3.73 | 3.88 | 3.55 | 3.59 | 3.59 | -4.27% | 1,243,124 |
| Jul 29, 2026 | 4.05 | 4.08 | 3.63 | 3.75 | 3.75 | -7.41% | 2,698,000 |
| Jul 28, 2026 | 4.20 | 4.20 | 4.01 | 4.05 | 4.05 | -5.59% | 1,477,920 |
| Jul 27, 2026 | 4.18 | 4.32 | 4.10 | 4.29 | 4.29 | 2.63% | 962,000 |
| Jul 24, 2026 | 4.20 | 4.24 | 4.01 | 4.18 | 4.18 | -1.42% | 696,000 |
| Jul 23, 2026 | 4.19 | 4.28 | 4.10 | 4.24 | 4.24 | 3.16% | 1,402,000 |
| Jul 22, 2026 | 3.99 | 4.16 | 3.98 | 4.11 | 4.11 | 3.01% | 808,000 |
| Jul 21, 2026 | 4.06 | 4.12 | 3.87 | 3.99 | 3.99 | -1.72% | 1,548,000 |
| Jul 20, 2026 | 4.35 | 4.35 | 4.01 | 4.06 | 4.06 | -2.17% | 1,499,362 |
| Jul 17, 2026 | 4.73 | 4.73 | 4.01 | 4.15 | 4.15 | -12.08% | 4,948,000 |
| Jul 16, 2026 | 4.91 | 5.01 | 4.70 | 4.72 | 4.72 | -5.41% | 978,000 |
| Jul 15, 2026 | 5.09 | 5.30 | 4.87 | 4.99 | 4.99 | -0.20% | 694,100 |
| Jul 14, 2026 | 4.90 | 5.00 | 4.63 | 5.00 | 5.00 | 2.04% | 991,600 |
| Jul 13, 2026 | 4.92 | 5.06 | 4.72 | 4.90 | 4.90 | -0.61% | 2,264,000 |
| Jul 10, 2026 | 5.54 | 5.79 | 4.93 | 4.93 | 4.93 | -10.36% | 3,313,200 |
| Jul 9, 2026 | 5.49 | 5.70 | 5.46 | 5.50 | 5.50 | 0.36% | 2,035,360 |
| Jul 8, 2026 | 5.31 | 5.48 | 5.17 | 5.48 | 5.48 | 3.20% | 1,606,000 |
| Jul 7, 2026 | 5.22 | 5.42 | 5.22 | 5.31 | 5.31 | 2.12% | 1,966,100 |