Beijing SinoHytec Co., Ltd. (HKG:2402)
Hong Kong · Delayed Price · Currency is HKD 28.60
+0.74 (2.66%)
At close: Oct 24, 2025
Beijing SinoHytec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 27.88 | 28.86 | 27.70 | 28.60 | 28.60 | 2.66% | 1,949,050 |
| Oct 23, 2025 | 27.40 | 28.58 | 25.98 | 27.86 | 27.86 | 1.53% | 2,220,278 |
| Oct 22, 2025 | 28.92 | 28.92 | 27.28 | 27.44 | 27.44 | -2.83% | 448,518 |
| Oct 21, 2025 | 28.44 | 29.36 | 27.64 | 28.24 | 28.24 | 1.44% | 1,312,979 |
| Oct 20, 2025 | 27.86 | 27.96 | 27.32 | 27.84 | 27.84 | 2.20% | 678,200 |
| Oct 17, 2025 | 28.30 | 28.72 | 26.92 | 27.24 | 27.24 | -3.13% | 951,418 |
| Oct 16, 2025 | 30.00 | 30.00 | 27.84 | 28.12 | 28.12 | -5.89% | 1,277,310 |
| Oct 15, 2025 | 29.20 | 30.38 | 28.50 | 29.88 | 29.88 | 2.40% | 1,346,794 |
| Oct 14, 2025 | 30.60 | 31.26 | 29.00 | 29.18 | 29.18 | 0.55% | 1,872,455 |
| Oct 13, 2025 | 29.30 | 29.68 | 28.32 | 29.02 | 29.02 | -3.14% | 968,650 |
| Oct 10, 2025 | 32.40 | 32.46 | 29.52 | 29.96 | 29.96 | -5.01% | 1,696,015 |
| Oct 9, 2025 | 32.04 | 32.86 | 30.66 | 31.54 | 31.54 | -2.05% | 3,637,371 |
| Oct 8, 2025 | 32.50 | 32.98 | 30.10 | 32.20 | 32.20 | 0.63% | 238,253 |
| Oct 6, 2025 | 33.56 | 33.60 | 30.30 | 32.00 | 32.00 | -4.19% | 452,865 |
| Oct 3, 2025 | 30.38 | 34.76 | 29.78 | 33.40 | 33.40 | 12.46% | 747,042 |
| Oct 2, 2025 | 30.82 | 30.82 | 28.60 | 29.70 | 29.70 | -3.63% | 334,800 |
| Sep 30, 2025 | 29.88 | 32.32 | 29.32 | 30.82 | 30.82 | 3.15% | 5,318,860 |
| Sep 29, 2025 | 27.54 | 33.18 | 27.54 | 29.88 | 29.88 | 8.50% | 12,702,380 |
| Sep 26, 2025 | 27.88 | 30.70 | 27.40 | 27.54 | 27.54 | -0.58% | 5,293,129 |
| Sep 25, 2025 | 30.16 | 30.16 | 27.50 | 27.70 | 27.70 | -6.36% | 2,616,785 |
| Sep 24, 2025 | 30.80 | 31.04 | 29.20 | 29.58 | 29.58 | -3.77% | 2,700,779 |
| Sep 23, 2025 | 30.28 | 31.24 | 29.10 | 30.74 | 30.74 | 1.05% | 6,224,841 |
| Sep 22, 2025 | 26.90 | 33.50 | 26.14 | 30.42 | 30.42 | 18.00% | 20,365,890 |
| Sep 19, 2025 | 28.76 | 30.94 | 25.42 | 25.78 | 25.78 | -12.19% | 7,637,192 |
| Sep 18, 2025 | 23.82 | 50.00 | 23.82 | 29.36 | 29.36 | 23.26% | 24,577,160 |
| Sep 17, 2025 | 22.98 | 23.86 | 22.98 | 23.82 | 23.82 | 1.36% | 114,900 |
| Sep 16, 2025 | 23.48 | 23.60 | 23.20 | 23.50 | 23.50 | 0.17% | 82,350 |
| Sep 15, 2025 | 23.70 | 23.92 | 23.32 | 23.46 | 23.46 | -0.09% | 84,150 |
| Sep 12, 2025 | 24.06 | 24.00 | 23.48 | 23.48 | 23.48 | -1.84% | 191,290 |
| Sep 11, 2025 | 23.32 | 24.26 | 23.30 | 23.92 | 23.92 | 1.79% | 210,800 |
| Sep 10, 2025 | 23.56 | 23.74 | 23.04 | 23.50 | 23.50 | -1.18% | 106,950 |
| Sep 9, 2025 | 24.16 | 24.18 | 23.50 | 23.78 | 23.78 | -1.49% | 159,598 |
| Sep 8, 2025 | 24.70 | 24.70 | 23.06 | 24.14 | 24.14 | -2.66% | 372,420 |
| Sep 5, 2025 | 23.52 | 25.24 | 23.52 | 24.80 | 24.80 | 4.38% | 317,650 |
| Sep 4, 2025 | 24.76 | 25.12 | 23.62 | 23.76 | 23.76 | -2.94% | 261,450 |
| Sep 3, 2025 | 25.08 | 25.08 | 24.30 | 24.48 | 24.48 | -1.29% | 74,348 |
| Sep 2, 2025 | 25.98 | 25.98 | 24.70 | 24.80 | 24.80 | -3.35% | 96,600 |
| Sep 1, 2025 | 25.36 | 26.22 | 24.80 | 25.66 | 25.66 | 2.80% | 400,400 |
| Aug 29, 2025 | 24.78 | 25.44 | 24.10 | 24.96 | 24.96 | 0.65% | 142,950 |
| Aug 28, 2025 | 25.46 | 25.46 | 24.30 | 24.80 | 24.80 | -2.52% | 134,350 |
| Aug 27, 2025 | 26.18 | 26.10 | 24.94 | 25.44 | 25.44 | -2.30% | 190,672 |
| Aug 26, 2025 | 26.26 | 26.42 | 25.78 | 26.04 | 26.04 | -0.84% | 112,600 |
| Aug 25, 2025 | 25.96 | 26.44 | 25.82 | 26.26 | 26.26 | 1.16% | 111,420 |
| Aug 22, 2025 | 26.44 | 26.02 | 25.44 | 25.96 | 25.96 | -0.38% | 129,500 |
| Aug 21, 2025 | 26.48 | 26.48 | 25.50 | 26.06 | 26.06 | -0.15% | 130,200 |
| Aug 20, 2025 | 26.82 | 26.80 | 25.30 | 26.10 | 26.10 | -1.51% | 160,974 |
| Aug 19, 2025 | 26.54 | 27.74 | 26.02 | 26.50 | 26.50 | 1.45% | 605,850 |
| Aug 18, 2025 | 27.00 | 27.30 | 25.94 | 26.12 | 26.12 | 1.87% | 267,350 |
| Aug 15, 2025 | 25.36 | 26.10 | 25.08 | 25.64 | 25.64 | 2.48% | 199,450 |
| Aug 14, 2025 | 25.48 | 26.10 | 24.90 | 25.02 | 25.02 | -3.99% | 140,962 |