Beijing SinoHytec Co., Ltd. (HKG:2402)
Hong Kong · Delayed Price · Currency is HKD 19.70
-0.70 (-3.43%)
Last updated: Mar 23, 2026, 2:18 PM HKT
Beijing SinoHytec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 20.00 | 20.54 | 19.79 | 20.06 | - | -1.67% | 342,900 |
| Mar 20, 2026 | 21.38 | 21.44 | 19.92 | 20.40 | 20.40 | -3.13% | 1,400,944 |
| Mar 19, 2026 | 22.00 | 22.42 | 21.04 | 21.06 | 21.06 | -4.19% | 1,149,100 |
| Mar 18, 2026 | 22.80 | 23.00 | 21.56 | 21.98 | 21.98 | -2.83% | 1,444,841 |
| Mar 17, 2026 | 25.70 | 25.78 | 22.58 | 22.62 | 22.62 | -8.86% | 3,718,804 |
| Mar 16, 2026 | 24.30 | 25.00 | 22.98 | 24.82 | 24.82 | 4.55% | 2,736,150 |
| Mar 13, 2026 | 24.50 | 25.02 | 23.66 | 23.74 | 23.74 | -1.74% | 1,257,850 |
| Mar 12, 2026 | 24.28 | 24.96 | 23.50 | 24.16 | 24.16 | -0.33% | 926,750 |
| Mar 11, 2026 | 25.40 | 25.58 | 24.16 | 24.24 | 24.24 | -4.57% | 1,839,600 |
| Mar 10, 2026 | 25.42 | 26.18 | 25.06 | 25.40 | 25.40 | 2.01% | 2,137,150 |
| Mar 9, 2026 | 25.22 | 25.50 | 24.22 | 24.90 | 24.90 | -0.72% | 1,704,964 |
| Mar 6, 2026 | 26.76 | 26.76 | 25.08 | 25.08 | 25.08 | -3.98% | 2,383,010 |
| Mar 5, 2026 | 25.56 | 27.76 | 25.56 | 26.12 | 26.12 | 4.48% | 8,100,466 |
| Mar 4, 2026 | 24.92 | 31.98 | 24.92 | 25.00 | 25.00 | 3.73% | 14,013,600 |
| Mar 3, 2026 | 25.30 | 26.30 | 23.90 | 24.10 | 24.10 | -4.06% | 3,731,300 |
| Mar 2, 2026 | 26.50 | 26.50 | 24.92 | 25.12 | 25.12 | -2.48% | 1,441,050 |
| Feb 27, 2026 | 24.20 | 25.90 | 24.12 | 25.76 | 25.76 | 6.62% | 1,548,220 |
| Feb 26, 2026 | 25.62 | 25.62 | 24.16 | 24.16 | 24.16 | -3.21% | 886,356 |
| Feb 25, 2026 | 25.46 | 25.50 | 24.82 | 24.96 | 24.96 | -0.08% | 467,320 |
| Feb 24, 2026 | 24.80 | 25.38 | 24.00 | 24.98 | 24.98 | 2.29% | 1,168,041 |
| Feb 23, 2026 | 24.66 | 25.18 | 24.42 | 24.42 | 24.42 | -0.25% | 49,450 |
| Feb 20, 2026 | 25.08 | 25.08 | 22.50 | 24.48 | 24.48 | -2.24% | 68,639 |
| Feb 16, 2026 | 23.02 | 25.08 | 23.02 | 25.04 | 25.04 | 1.29% | 18,200 |
| Feb 13, 2026 | 24.96 | 25.80 | 24.44 | 24.72 | 24.72 | -1.12% | 1,238,100 |
| Feb 12, 2026 | 23.50 | 25.00 | 22.84 | 25.00 | 25.00 | 7.67% | 2,084,508 |
| Feb 11, 2026 | 24.14 | 24.14 | 22.86 | 23.22 | 23.22 | -2.27% | 1,156,204 |
| Feb 10, 2026 | 23.22 | 24.58 | 23.22 | 23.76 | 23.76 | 0.34% | 1,107,900 |
| Feb 9, 2026 | 23.50 | 24.20 | 23.40 | 23.68 | 23.68 | 2.69% | 696,100 |
| Feb 6, 2026 | 24.80 | 24.80 | 22.96 | 23.06 | 23.06 | -5.26% | 1,253,900 |
| Feb 5, 2026 | 25.80 | 25.80 | 24.00 | 24.34 | 24.34 | -2.25% | 1,653,580 |
| Feb 4, 2026 | 23.76 | 25.82 | 23.30 | 24.90 | 24.90 | 7.33% | 5,366,550 |
| Feb 3, 2026 | 22.90 | 23.76 | 22.70 | 23.20 | 23.20 | 1.31% | 1,106,150 |
| Feb 2, 2026 | 24.78 | 24.78 | 22.64 | 22.90 | 22.90 | -7.88% | 1,508,224 |
| Jan 30, 2026 | 23.76 | 25.40 | 23.00 | 24.86 | 24.86 | 4.37% | 2,725,010 |
| Jan 29, 2026 | 24.74 | 24.94 | 23.60 | 23.82 | 23.82 | -4.80% | 1,832,912 |
| Jan 28, 2026 | 25.32 | 25.92 | 24.62 | 25.02 | 25.02 | -0.95% | 1,193,600 |
| Jan 27, 2026 | 27.60 | 28.14 | 24.00 | 25.26 | 25.26 | -10.11% | 5,811,330 |
| Jan 26, 2026 | 29.56 | 30.08 | 27.74 | 28.10 | 28.10 | -4.94% | 2,384,279 |
| Jan 23, 2026 | 28.58 | 29.90 | 28.48 | 29.56 | 29.56 | 4.08% | 1,967,080 |
| Jan 22, 2026 | 28.14 | 28.50 | 27.60 | 28.40 | 28.40 | 1.07% | 928,000 |
| Jan 21, 2026 | 28.44 | 28.66 | 27.34 | 28.10 | 28.10 | -0.92% | 1,332,879 |
| Jan 20, 2026 | 29.00 | 29.74 | 27.80 | 28.36 | 28.36 | -2.94% | 1,594,650 |
| Jan 19, 2026 | 29.48 | 31.10 | 28.46 | 29.22 | 29.22 | -0.34% | 2,334,050 |
| Jan 16, 2026 | 28.10 | 30.10 | 27.88 | 29.32 | 29.32 | 3.97% | 3,914,746 |
| Jan 15, 2026 | 26.10 | 28.48 | 25.04 | 28.20 | 28.20 | 9.73% | 5,574,818 |
| Jan 14, 2026 | 22.50 | 26.08 | 22.50 | 25.70 | 25.70 | 15.77% | 10,169,330 |
| Jan 13, 2026 | 23.10 | 23.10 | 21.94 | 22.20 | 22.20 | -2.20% | 804,650 |
| Jan 12, 2026 | 22.54 | 22.98 | 22.36 | 22.70 | 22.70 | 0.71% | 1,028,950 |
| Jan 9, 2026 | 23.50 | 23.50 | 22.30 | 22.54 | 22.54 | -1.14% | 1,067,750 |
| Jan 8, 2026 | 22.02 | 22.96 | 21.78 | 22.80 | 22.80 | 3.54% | 1,334,000 |