BeijingWest Industries International Limited (HKG:2339)
Hong Kong
· Delayed Price · Currency is HKD 4.520
+0.100 (2.26%)
Mar 10, 2026, 10:53 AM HKT
HKG:2339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.51 | 4.60 | 4.51 | 4.57 | - | 3.39% | 86,000 |
| Mar 9, 2026 | 4.40 | 4.44 | 4.11 | 4.42 | 4.42 | 0.68% | 1,601,200 |
| Mar 6, 2026 | 4.45 | 4.49 | 4.30 | 4.39 | 4.39 | -1.35% | 1,852,000 |
| Mar 5, 2026 | 4.50 | 4.65 | 4.37 | 4.45 | 4.45 | 2.53% | 1,222,130 |
| Mar 4, 2026 | 4.76 | 4.76 | 4.20 | 4.34 | 4.34 | -9.01% | 3,330,000 |
| Mar 3, 2026 | 4.90 | 5.05 | 4.72 | 4.77 | 4.77 | -1.85% | 2,185,840 |
| Mar 2, 2026 | 4.95 | 4.95 | 4.70 | 4.86 | 4.86 | -1.82% | 2,760,000 |
| Feb 27, 2026 | 5.20 | 5.30 | 4.86 | 4.95 | 4.95 | -3.88% | 4,638,000 |
| Feb 26, 2026 | 5.45 | 5.45 | 5.10 | 5.15 | 5.15 | -4.63% | 3,365,440 |
| Feb 25, 2026 | 5.54 | 5.75 | 5.40 | 5.40 | 5.40 | -1.10% | 3,706,040 |
| Feb 24, 2026 | 5.15 | 5.56 | 5.00 | 5.46 | 5.46 | 6.02% | 4,599,040 |
| Feb 23, 2026 | 4.53 | 5.20 | 4.42 | 5.15 | 5.15 | 13.94% | 4,770,480 |
| Feb 20, 2026 | 4.77 | 5.02 | 4.25 | 4.52 | 4.52 | -3.42% | 7,620,000 |
| Feb 16, 2026 | 5.13 | 5.18 | 4.31 | 4.68 | 4.68 | -8.24% | 4,836,000 |
| Feb 13, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -2.86% | 1,979,000 |
| Feb 12, 2026 | 5.18 | 5.39 | 5.12 | 5.25 | 5.25 | 1.35% | 1,272,640 |
| Feb 11, 2026 | 5.32 | 5.32 | 5.07 | 5.18 | 5.18 | -2.63% | 2,752,980 |
| Feb 10, 2026 | 5.60 | 5.72 | 5.21 | 5.32 | 5.32 | -5.00% | 5,510,800 |
| Feb 9, 2026 | 5.71 | 5.89 | 5.51 | 5.60 | 5.60 | -1.23% | 2,856,654 |
| Feb 6, 2026 | 5.49 | 5.90 | 5.48 | 5.67 | 5.67 | 3.47% | 3,820,000 |
| Feb 5, 2026 | 5.70 | 5.78 | 5.42 | 5.48 | 5.48 | -3.86% | 3,150,312 |
| Feb 4, 2026 | 6.00 | 6.00 | 5.61 | 5.70 | 5.70 | -3.23% | 7,317,680 |
| Feb 3, 2026 | 5.44 | 5.93 | 5.44 | 5.89 | 5.89 | 11.13% | 9,330,800 |
| Feb 2, 2026 | 5.38 | 5.61 | 5.13 | 5.30 | 5.30 | -0.75% | 4,084,400 |
| Jan 30, 2026 | 5.30 | 5.40 | 5.17 | 5.34 | 5.34 | 0.95% | 2,616,560 |
| Jan 29, 2026 | 5.13 | 5.50 | 4.97 | 5.29 | 5.29 | 5.80% | 7,657,156 |
| Jan 28, 2026 | 4.42 | 5.07 | 4.42 | 5.00 | 5.00 | 14.16% | 10,925,800 |
| Jan 27, 2026 | 4.04 | 4.40 | 4.00 | 4.38 | 4.38 | 8.42% | 4,352,800 |
| Jan 26, 2026 | 4.22 | 4.22 | 4.03 | 4.04 | 4.04 | -4.27% | 1,212,000 |
| Jan 23, 2026 | 4.20 | 4.25 | 4.02 | 4.22 | 4.22 | 0.48% | 2,030,000 |
| Jan 22, 2026 | 4.00 | 4.29 | 3.97 | 4.20 | 4.20 | 5.00% | 1,961,240 |
| Jan 21, 2026 | 4.18 | 4.20 | 3.90 | 4.00 | 4.00 | -4.08% | 2,104,240 |
| Jan 20, 2026 | 4.23 | 4.27 | 4.06 | 4.17 | 4.17 | -1.42% | 1,122,800 |
| Jan 19, 2026 | 4.15 | 4.35 | 4.00 | 4.23 | 4.23 | 2.92% | 2,517,760 |
| Jan 16, 2026 | 3.96 | 4.20 | 3.96 | 4.11 | 4.11 | 4.05% | 1,992,200 |
| Jan 15, 2026 | 3.80 | 3.97 | 3.71 | 3.95 | 3.95 | 3.95% | 1,247,600 |
| Jan 14, 2026 | 3.90 | 4.05 | 3.75 | 3.80 | 3.80 | -3.31% | 2,676,400 |
| Jan 13, 2026 | 4.15 | 4.15 | 3.86 | 3.93 | 3.93 | -4.15% | 2,102,200 |
| Jan 12, 2026 | 4.06 | 4.50 | 4.06 | 4.10 | 4.10 | 1.23% | 2,940,000 |
| Jan 9, 2026 | 4.12 | 4.19 | 3.98 | 4.05 | 4.05 | -0.25% | 4,592,200 |
| Jan 8, 2026 | 4.34 | 4.34 | 4.03 | 4.06 | 4.06 | -7.09% | 8,690,500 |
| Jan 7, 2026 | 4.25 | 4.70 | 4.25 | 4.37 | 4.37 | 1.63% | 6,659,520 |
| Jan 6, 2026 | 4.16 | 4.35 | 3.89 | 4.30 | 4.30 | 3.37% | 8,071,417 |
| Jan 5, 2026 | 3.69 | 4.23 | 3.69 | 4.16 | 4.16 | 12.74% | 5,915,694 |
| Jan 2, 2026 | 3.69 | 3.81 | 3.57 | 3.69 | 3.69 | - | 4,924,800 |
| Dec 31, 2025 | 3.79 | 3.86 | 3.63 | 3.69 | 3.69 | - | 2,720,000 |
| Dec 30, 2025 | 3.80 | 3.98 | 3.57 | 3.69 | 3.69 | -3.15% | 6,991,900 |
| Dec 29, 2025 | 3.87 | 3.93 | 3.32 | 3.81 | 3.81 | -1.80% | 14,166,400 |
| Dec 24, 2025 | 3.37 | 3.88 | 3.36 | 3.88 | 3.88 | 15.48% | 8,595,323 |
| Dec 23, 2025 | 3.06 | 3.41 | 3.06 | 3.36 | 3.36 | 9.80% | 5,959,119 |
| Dec 22, 2025 | 2.89 | 3.12 | 2.80 | 3.06 | 3.06 | 5.88% | 11,932,160 |
| Dec 19, 2025 | 2.88 | 2.93 | 2.84 | 2.89 | 2.89 | 0.35% | 3,828,522 |
| Dec 18, 2025 | 2.80 | 2.91 | 2.73 | 2.88 | 2.88 | 2.86% | 5,505,200 |
| Dec 17, 2025 | 2.77 | 2.89 | 2.68 | 2.80 | 2.80 | 1.82% | 4,257,200 |
| Dec 16, 2025 | 2.66 | 2.77 | 2.55 | 2.75 | 2.75 | 3.77% | 6,571,200 |
| Dec 15, 2025 | 2.40 | 2.65 | 2.40 | 2.65 | 2.65 | 9.50% | 10,852,480 |
| Dec 12, 2025 | 2.31 | 2.47 | 2.29 | 2.42 | 2.42 | 4.76% | 2,749,600 |
| Dec 11, 2025 | 2.33 | 2.44 | 2.20 | 2.31 | 2.31 | -0.86% | 2,462,080 |
| Dec 10, 2025 | 2.35 | 2.69 | 2.33 | 2.33 | 2.33 | -2.51% | 10,443,000 |
| Dec 9, 2025 | 2.11 | 2.41 | 2.04 | 2.39 | 2.39 | 13.27% | 9,122,000 |
| Dec 8, 2025 | 2.38 | 2.38 | 1.80 | 2.11 | 2.11 | -11.34% | 21,396,400 |
| Dec 5, 2025 | 2.71 | 2.80 | 2.32 | 2.38 | 2.38 | -9.51% | 6,803,631 |
| Dec 4, 2025 | 2.76 | 2.77 | 2.40 | 2.63 | 2.63 | -4.71% | 10,159,800 |
| Dec 3, 2025 | 2.71 | 2.93 | 2.71 | 2.76 | 2.76 | 1.85% | 10,594,320 |
| Dec 2, 2025 | 2.76 | 2.80 | 2.43 | 2.71 | 2.71 | 1.12% | 9,398,575 |
| Dec 1, 2025 | 2.24 | 2.68 | 2.23 | 2.68 | 2.68 | 20.18% | 15,375,960 |
| Nov 28, 2025 | 2.19 | 2.29 | 2.14 | 2.23 | 2.23 | 3.24% | 7,856,200 |
| Nov 27, 2025 | 2.06 | 2.19 | 2.00 | 2.16 | 2.16 | 4.35% | 6,956,706 |
| Nov 26, 2025 | 1.93 | 2.20 | 1.90 | 2.07 | 2.07 | 8.95% | 14,776,298 |
| Nov 25, 2025 | 1.67 | 1.98 | 1.65 | 1.90 | 1.90 | 15.15% | 12,876,800 |
| Nov 24, 2025 | 1.36 | 1.71 | 1.36 | 1.65 | 1.65 | 21.32% | 12,987,880 |
| Nov 21, 2025 | 1.44 | 1.46 | 1.28 | 1.36 | 1.36 | -6.21% | 5,181,200 |
| Nov 20, 2025 | 1.38 | 1.45 | 1.33 | 1.45 | 1.45 | 2.11% | 6,196,000 |
| Nov 19, 2025 | 1.50 | 1.53 | 1.36 | 1.42 | 1.42 | -5.96% | 5,340,280 |
| Nov 18, 2025 | 1.21 | 1.53 | 1.21 | 1.51 | 1.51 | 20.80% | 19,758,470 |
| Nov 17, 2025 | 0.99 | 1.28 | 0.93 | 1.25 | 1.25 | 16.82% | 17,114,910 |
| Nov 13, 2025 | 0.85 | 1.07 | 0.85 | 1.07 | 1.07 | 24.42% | 10,923,630 |
| Nov 12, 2025 | 0.83 | 0.86 | 0.78 | 0.86 | 0.86 | 3.61% | 1,004,800 |
| Nov 11, 2025 | 0.83 | 0.84 | 0.80 | 0.83 | 0.83 | - | 510,000 |
| Nov 10, 2025 | 0.81 | 0.83 | 0.78 | 0.83 | 0.83 | 2.47% | 1,222,160 |
| Nov 7, 2025 | 0.79 | 0.82 | 0.75 | 0.81 | 0.81 | 1.25% | 734,240 |
| Nov 6, 2025 | 0.79 | 0.80 | 0.77 | 0.80 | 0.80 | 1.27% | 934,000 |
| Nov 5, 2025 | 0.77 | 0.79 | 0.72 | 0.79 | 0.79 | -1.25% | 1,188,000 |
| Nov 4, 2025 | 0.80 | 0.85 | 0.78 | 0.80 | 0.80 | 1.27% | 1,717,200 |
| Nov 3, 2025 | 0.82 | 0.83 | 0.78 | 0.79 | 0.79 | -3.66% | 1,354,000 |
| Oct 31, 2025 | 0.86 | 0.86 | 0.80 | 0.82 | 0.82 | -4.65% | 728,000 |
| Oct 30, 2025 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | - | 856,000 |
| Oct 28, 2025 | 0.86 | 0.92 | 0.85 | 0.86 | 0.86 | - | 688,000 |
| Oct 27, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -2.27% | 244,000 |
| Oct 24, 2025 | 0.84 | 0.90 | 0.84 | 0.88 | 0.88 | 4.76% | 1,356,000 |
| Oct 23, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -4.55% | 278,000 |
| Oct 22, 2025 | 0.91 | 0.91 | 0.86 | 0.88 | 0.88 | - | 648,000 |
| Oct 21, 2025 | 0.88 | 0.93 | 0.86 | 0.88 | 0.88 | 2.33% | 1,797,120 |
| Oct 20, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 2.38% | 942,000 |
| Oct 17, 2025 | 0.87 | 0.94 | 0.84 | 0.84 | 0.84 | -1.18% | 8,056,960 |
| Oct 16, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 1.19% | 480,000 |
| Oct 15, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 3.70% | 322,480 |
| Oct 14, 2025 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -2.41% | 568,000 |
| Oct 13, 2025 | 0.85 | 0.85 | 0.78 | 0.83 | 0.83 | -5.68% | 3,748,000 |
| Oct 10, 2025 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -3.30% | 786,000 |