Beijing SinoHytec Co., Ltd. (HKG:2402)
Hong Kong · Delayed Price · Currency is HKD 23.92
-0.42 (-1.73%)
At close: Sep 4, 2025
Beijing SinoHytec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.52 | 25.24 | 23.52 | 24.80 | - | 4.38% | 317,650 |
| Sep 4, 2025 | 24.76 | 25.12 | 23.62 | 23.76 | - | -2.94% | 261,450 |
| Sep 3, 2025 | 25.08 | 25.08 | 24.30 | 24.48 | - | -1.29% | 74,348 |
| Sep 2, 2025 | 25.98 | 25.98 | 24.70 | 24.80 | - | -3.35% | 96,600 |
| Sep 1, 2025 | 25.36 | 26.22 | 24.80 | 25.66 | - | 2.80% | 400,400 |
| Aug 29, 2025 | 24.78 | 25.44 | 24.10 | 24.96 | - | 0.65% | 142,950 |
| Aug 28, 2025 | 25.46 | 25.46 | 24.30 | 24.80 | - | -2.52% | 134,350 |
| Aug 27, 2025 | 26.18 | 26.18 | 24.94 | 25.44 | - | -2.30% | 190,672 |
| Aug 26, 2025 | 26.26 | 26.42 | 25.78 | 26.04 | - | -0.84% | 112,600 |
| Aug 25, 2025 | 25.96 | 26.44 | 25.82 | 26.26 | - | 1.16% | 111,420 |
| Aug 22, 2025 | 26.44 | 26.44 | 25.44 | 25.96 | - | -0.38% | 129,500 |
| Aug 21, 2025 | 26.48 | 26.48 | 25.50 | 26.06 | - | -0.15% | 130,200 |
| Aug 20, 2025 | 26.82 | 26.82 | 25.30 | 26.10 | - | -1.51% | 160,974 |
| Aug 19, 2025 | 26.54 | 27.74 | 26.02 | 26.50 | - | 1.45% | 605,850 |
| Aug 18, 2025 | 27.00 | 27.30 | 25.94 | 26.12 | - | 1.87% | 267,350 |
| Aug 15, 2025 | 25.36 | 26.10 | 25.08 | 25.64 | - | 2.48% | 199,450 |
| Aug 14, 2025 | 25.48 | 26.10 | 24.90 | 25.02 | - | -3.99% | 140,962 |
| Aug 13, 2025 | 25.36 | 26.20 | 25.36 | 26.06 | - | 1.32% | 154,650 |
| Aug 12, 2025 | 25.34 | 25.90 | 25.22 | 25.72 | - | -0.31% | 77,550 |
| Aug 11, 2025 | 25.78 | 25.88 | 25.06 | 25.80 | - | 2.63% | 196,152 |
| Aug 8, 2025 | 25.70 | 25.98 | 25.04 | 25.14 | - | -1.26% | 125,800 |
| Aug 7, 2025 | 25.82 | 25.82 | 25.30 | 25.46 | - | -1.39% | 43,950 |
| Aug 6, 2025 | 24.94 | 25.86 | 24.92 | 25.82 | - | 2.22% | 158,042 |
| Aug 5, 2025 | 24.50 | 25.26 | 24.50 | 25.26 | - | 1.85% | 84,650 |
| Aug 4, 2025 | 24.94 | 24.94 | 24.40 | 24.80 | - | 0.61% | 51,246 |
| Aug 1, 2025 | 24.80 | 24.95 | 24.30 | 24.65 | - | -1.20% | 94,300 |
| Jul 31, 2025 | 25.10 | 25.10 | 24.00 | 24.95 | - | 0.40% | 184,700 |
| Jul 30, 2025 | 25.70 | 25.95 | 24.00 | 24.85 | - | -4.42% | 295,182 |
| Jul 29, 2025 | 26.50 | 26.60 | 25.15 | 26.00 | - | -1.89% | 128,294 |
| Jul 28, 2025 | 26.50 | 26.95 | 26.10 | 26.50 | - | 0.19% | 159,682 |
| Jul 25, 2025 | 25.80 | 26.50 | 25.55 | 26.45 | - | 2.52% | 241,958 |
| Jul 24, 2025 | 25.25 | 25.85 | 24.60 | 25.80 | - | 4.45% | 307,600 |
| Jul 23, 2025 | 25.35 | 25.40 | 24.55 | 24.70 | - | -1.40% | 214,262 |
| Jul 22, 2025 | 25.05 | 25.45 | 24.70 | 25.05 | - | - | 156,060 |
| Jul 21, 2025 | 25.30 | 25.55 | 24.75 | 25.05 | - | 0.80% | 227,550 |
| Jul 18, 2025 | 25.85 | 25.85 | 24.70 | 24.85 | - | -1.00% | 272,250 |
| Jul 17, 2025 | 25.35 | 25.35 | 24.65 | 25.10 | - | 1.01% | 287,650 |
| Jul 16, 2025 | 25.05 | 25.15 | 24.60 | 24.85 | - | -0.20% | 162,230 |
| Jul 15, 2025 | 25.70 | 26.00 | 24.60 | 24.90 | - | -3.68% | 328,350 |
| Jul 14, 2025 | 25.90 | 26.05 | 25.20 | 25.85 | - | 2.17% | 358,400 |
| Jul 11, 2025 | 25.45 | 25.45 | 24.40 | 25.30 | - | 0.80% | 442,350 |
| Jul 10, 2025 | 24.90 | 26.65 | 24.50 | 25.10 | - | 3.93% | 1,462,830 |
| Jul 9, 2025 | 23.95 | 25.25 | 23.85 | 24.15 | - | 1.90% | 1,186,940 |
| Jul 8, 2025 | 23.60 | 23.90 | 23.35 | 23.70 | - | 1.50% | 178,550 |
| Jul 7, 2025 | 24.45 | 24.45 | 23.25 | 23.35 | - | -1.89% | 120,500 |
| Jul 4, 2025 | 24.50 | 24.50 | 23.50 | 23.80 | - | -2.66% | 484,050 |
| Jul 3, 2025 | 23.00 | 26.95 | 23.00 | 24.45 | - | 7.00% | 2,241,250 |
| Jul 2, 2025 | 22.50 | 24.00 | 22.35 | 22.85 | - | 1.56% | 403,270 |
| Jun 30, 2025 | 22.50 | 22.85 | 22.45 | 22.50 | - | 0.22% | 94,000 |
| Jun 27, 2025 | 22.80 | 22.80 | 22.40 | 22.45 | - | -0.88% | 113,100 |