BeijingWest Industries International Limited (HKG:2339)
Hong Kong · Delayed Price · Currency is HKD 3.985
+0.025 (0.63%)
Oct 26, 2026, 4:08 PM HKT
HKG:2339 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.96 | 4.10 | 3.91 | 3.99 | 3.99 | 0.63% | 354,000 |
| Oct 23, 2026 | 3.99 | 4.06 | 3.74 | 3.96 | 3.96 | 2.72% | 1,098,000 |
| Oct 22, 2026 | 4.02 | 4.06 | 3.76 | 3.86 | 3.86 | -5.05% | 1,656,000 |
| Oct 21, 2026 | 4.25 | 4.30 | 4.06 | 4.06 | 4.06 | -3.33% | 610,000 |
| Oct 20, 2026 | 4.29 | 4.50 | 4.20 | 4.20 | 4.20 | -2.10% | 836,000 |
| Oct 16, 2026 | 4.39 | 4.48 | 4.20 | 4.29 | 4.29 | 0.70% | 892,000 |
| Oct 15, 2026 | 4.32 | 4.33 | 4.16 | 4.26 | 4.26 | -1.39% | 540,000 |
| Oct 14, 2026 | 4.65 | 4.65 | 4.25 | 4.32 | 4.32 | -0.80% | 710,000 |
| Oct 13, 2026 | 4.56 | 4.56 | 4.30 | 4.36 | 4.36 | -4.50% | 1,790,880 |
| Oct 12, 2026 | 5.01 | 5.01 | 4.50 | 4.56 | 4.56 | -6.84% | 2,170,000 |
| Oct 9, 2026 | 4.95 | 5.48 | 4.60 | 4.90 | 4.90 | 3.60% | 4,284,200 |
| Oct 8, 2026 | 5.15 | 5.27 | 4.61 | 4.73 | 4.73 | -10.17% | 2,613,000 |
| Oct 7, 2026 | 5.14 | 5.37 | 5.00 | 5.26 | 5.26 | 1.54% | 1,916,650 |
| Oct 6, 2026 | 5.30 | 5.33 | 5.05 | 5.18 | 5.18 | -0.58% | 1,616,000 |
| Oct 5, 2026 | 5.58 | 5.58 | 5.12 | 5.21 | 5.21 | -5.53% | 2,900,800 |
| Oct 2, 2026 | 5.96 | 5.96 | 5.40 | 5.52 | 5.52 | -7.23% | 2,054,000 |
| Sep 30, 2026 | 6.15 | 6.15 | 5.86 | 5.95 | 5.95 | -2.06% | 894,800 |
| Sep 29, 2026 | 5.97 | 6.16 | 5.84 | 6.07 | 6.07 | 0.91% | 924,000 |
| Sep 28, 2026 | 6.18 | 6.18 | 5.88 | 6.02 | 6.02 | -2.67% | 710,000 |
| Sep 25, 2026 | 6.22 | 6.22 | 6.00 | 6.18 | 6.18 | -1.67% | 526,400 |
| Sep 24, 2026 | 6.04 | 6.34 | 5.68 | 6.29 | 6.29 | 4.06% | 3,192,000 |
| Sep 23, 2026 | 6.15 | 6.15 | 5.67 | 6.04 | 6.04 | -0.66% | 2,336,000 |
| Sep 22, 2026 | 6.50 | 6.50 | 5.97 | 6.08 | 6.08 | -5.00% | 2,442,000 |
| Sep 21, 2026 | 6.50 | 6.79 | 6.01 | 6.40 | 6.40 | -1.54% | 3,562,800 |
| Sep 18, 2026 | 5.85 | 6.50 | 5.85 | 6.50 | 6.50 | 11.21% | 4,246,520 |
| Sep 17, 2026 | 5.50 | 5.93 | 5.50 | 5.85 | 5.85 | 6.47% | 4,978,418 |
| Sep 16, 2026 | 5.41 | 5.78 | 5.21 | 5.49 | 5.49 | 1.57% | 4,572,320 |
| Sep 15, 2026 | 5.15 | 5.70 | 5.15 | 5.41 | 5.41 | 4.34% | 2,580,000 |
| Sep 14, 2026 | 4.95 | 5.39 | 4.94 | 5.18 | 5.18 | 4.65% | 2,966,000 |
| 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 |