BeijingWest Industries International Limited (HKG:2339)
Hong Kong · Delayed Price · Currency is HKD 5.18
-0.03 (-0.58%)
Oct 6, 2026, 4:08 PM HKT
HKG:2339 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 5.30 | 5.33 | 5.05 | 5.18 | 5.18 | -0.58% | 1,618,000 |
| 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 |
| 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 |