BeijingWest Industries International Limited (HKG:2339)
Hong Kong · Delayed Price · Currency is HKD 4.180
+0.470 (12.67%)
Aug 3, 2026, 3:54 PM HKT
HKG:2339 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 5.38 | 5.43 | 5.19 | 5.20 | 5.20 | -3.70% | 1,518,400 |
| Jul 3, 2026 | 5.22 | 5.62 | 5.22 | 5.40 | 5.40 | 3.25% | 2,334,400 |
| Jul 2, 2026 | 5.36 | 5.65 | 5.20 | 5.23 | 5.23 | -2.06% | 2,480,000 |
| Jun 30, 2026 | 5.34 | 5.48 | 5.07 | 5.34 | 5.34 | 0.75% | 2,466,320 |
| Jun 29, 2026 | 5.90 | 5.92 | 5.28 | 5.30 | 5.30 | -10.02% | 4,088,000 |
| Jun 26, 2026 | 6.23 | 6.25 | 5.86 | 5.89 | 5.89 | -7.68% | 3,280,000 |
| Jun 25, 2026 | 6.20 | 6.59 | 6.06 | 6.38 | 6.38 | 3.07% | 3,244,000 |
| Jun 24, 2026 | 6.38 | 6.39 | 6.00 | 6.19 | 6.19 | -2.98% | 3,238,000 |
| Jun 23, 2026 | 6.75 | 6.80 | 6.36 | 6.38 | 6.38 | -4.78% | 2,171,200 |
| Jun 22, 2026 | 6.23 | 6.85 | 6.04 | 6.70 | 6.70 | 8.41% | 4,314,800 |
| Jun 18, 2026 | 6.41 | 6.41 | 6.08 | 6.18 | 6.18 | -3.59% | 1,295,200 |
| Jun 17, 2026 | 6.56 | 6.61 | 6.25 | 6.41 | 6.41 | -1.54% | 1,214,000 |
| Jun 16, 2026 | 6.70 | 6.83 | 6.41 | 6.51 | 6.51 | -2.84% | 1,762,400 |
| Jun 15, 2026 | 6.39 | 6.70 | 6.26 | 6.70 | 6.70 | 4.85% | 2,666,591 |
| Jun 12, 2026 | 6.32 | 6.52 | 6.06 | 6.39 | 6.39 | 1.59% | 2,785,000 |
| Jun 11, 2026 | 6.45 | 6.57 | 6.02 | 6.29 | 6.29 | -3.08% | 2,678,200 |
| Jun 10, 2026 | 6.52 | 6.60 | 6.14 | 6.49 | 6.49 | -3.42% | 2,196,830 |
| Jun 9, 2026 | 6.53 | 6.76 | 6.39 | 6.72 | 6.72 | 5.00% | 1,200,000 |
| Jun 8, 2026 | 6.70 | 6.75 | 6.22 | 6.40 | 6.40 | -5.88% | 4,268,800 |
| Jun 5, 2026 | 7.04 | 7.12 | 6.77 | 6.80 | 6.80 | -4.49% | 3,697,200 |
| Jun 4, 2026 | 7.05 | 7.24 | 6.86 | 7.12 | 7.12 | 0.99% | 3,660,200 |
| Jun 3, 2026 | 6.90 | 7.15 | 6.62 | 7.05 | 7.05 | 2.32% | 5,660,000 |
| Jun 2, 2026 | 7.00 | 7.24 | 6.67 | 6.89 | 6.89 | -1.01% | 13,313,560 |
| Jun 1, 2026 | 7.24 | 7.60 | 6.91 | 6.96 | 6.96 | -2.25% | 9,642,400 |
| May 29, 2026 | 7.24 | 7.70 | 7.12 | 7.12 | 7.12 | -1.66% | 11,735,400 |
| May 28, 2026 | 6.94 | 7.46 | 6.87 | 7.24 | 7.24 | 4.32% | 5,475,200 |
| May 27, 2026 | 7.05 | 7.26 | 6.85 | 6.94 | 6.94 | -1.56% | 4,788,000 |
| May 26, 2026 | 7.37 | 7.37 | 6.92 | 7.05 | 7.05 | -4.34% | 7,100,000 |
| May 22, 2026 | 7.50 | 7.76 | 7.03 | 7.37 | 7.37 | -1.21% | 9,162,000 |
| May 21, 2026 | 7.99 | 7.99 | 7.33 | 7.46 | 7.46 | -2.61% | 2,526,000 |
| May 20, 2026 | 7.49 | 7.99 | 7.46 | 7.66 | 7.66 | 4.22% | 3,110,000 |