Beijing SinoHytec Co., Ltd. (HKG:2402)
Hong Kong
· Delayed Price · Currency is HKD 19.21
-0.68 (-3.42%)
At close: Mar 31, 2026
Beijing SinoHytec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 20.94 | 20.94 | 19.20 | 19.21 | 19.21 | -3.42% | 804,600 |
| Mar 30, 2026 | 19.80 | 20.44 | 19.79 | 19.89 | 19.89 | -0.95% | 530,704 |
| Mar 27, 2026 | 19.89 | 20.48 | 19.89 | 20.08 | 20.08 | -0.20% | 468,918 |
| Mar 26, 2026 | 20.54 | 20.94 | 19.89 | 20.12 | 20.12 | -2.04% | 641,100 |
| Mar 25, 2026 | 20.86 | 21.24 | 20.42 | 20.54 | 20.54 | -1.15% | 1,001,850 |
| Mar 24, 2026 | 21.00 | 20.88 | 19.91 | 20.78 | 20.78 | 3.90% | 1,186,827 |
| Mar 23, 2026 | 19.92 | 20.54 | 19.51 | 20.00 | 20.00 | -1.96% | 1,123,600 |
| 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 |
| Jan 7, 2026 | 21.62 | 22.34 | 21.28 | 22.02 | 22.02 | 2.13% | 1,466,972 |
| Jan 6, 2026 | 21.82 | 21.84 | 21.34 | 21.56 | 21.56 | 2.96% | 1,841,050 |
| Jan 5, 2026 | 20.94 | 21.02 | 20.10 | 20.94 | 20.94 | 1.55% | 1,034,940 |
| Jan 2, 2026 | 20.48 | 20.86 | 20.08 | 20.62 | 20.62 | 0.68% | 164,050 |
| Dec 31, 2025 | 21.20 | 21.38 | 20.38 | 20.48 | 20.48 | -2.57% | 669,950 |
| Dec 30, 2025 | 22.38 | 22.38 | 21.02 | 21.02 | 21.02 | -4.28% | 1,087,350 |
| Dec 29, 2025 | 22.40 | 22.56 | 21.82 | 21.96 | 21.96 | 0.46% | 1,039,650 |
| Dec 24, 2025 | 22.50 | 22.90 | 21.86 | 21.86 | 21.86 | -2.76% | 662,850 |
| Dec 23, 2025 | 23.62 | 23.66 | 22.48 | 22.48 | 22.48 | -6.26% | 1,510,800 |
| Dec 22, 2025 | 23.86 | 24.56 | 23.56 | 23.98 | 23.98 | 0.33% | 874,370 |
| Dec 19, 2025 | 24.00 | 24.48 | 22.96 | 23.90 | 23.90 | 0.08% | 3,509,230 |
| Dec 18, 2025 | 24.10 | 24.54 | 23.72 | 23.88 | 23.88 | -2.61% | 432,500 |
| Dec 17, 2025 | 24.84 | 25.18 | 24.38 | 24.52 | 24.52 | -1.61% | 676,000 |
| Dec 16, 2025 | 26.04 | 26.04 | 24.50 | 24.92 | 24.92 | -6.60% | 690,095 |
| Dec 15, 2025 | 26.34 | 27.52 | 26.20 | 26.68 | 26.68 | 2.93% | 1,448,200 |
| Dec 12, 2025 | 25.90 | 26.18 | 25.40 | 25.92 | 25.92 | 2.29% | 564,100 |
| Dec 11, 2025 | 26.04 | 26.16 | 25.16 | 25.34 | 25.34 | -1.71% | 341,600 |
| Dec 10, 2025 | 26.88 | 26.90 | 25.02 | 25.78 | 25.78 | -3.01% | 1,127,000 |
| Dec 9, 2025 | 28.68 | 28.68 | 26.58 | 26.58 | 26.58 | -7.19% | 1,228,000 |
| Dec 8, 2025 | 29.12 | 29.12 | 28.52 | 28.64 | 28.64 | -1.45% | 474,730 |
| Dec 5, 2025 | 28.94 | 29.28 | 28.40 | 29.06 | 29.06 | 0.48% | 731,280 |
| Dec 4, 2025 | 29.10 | 30.08 | 28.82 | 28.92 | 28.92 | -2.76% | 834,470 |
| Dec 3, 2025 | 30.60 | 31.12 | 28.72 | 29.74 | 29.74 | -2.75% | 1,115,468 |
| Dec 2, 2025 | 32.12 | 32.12 | 30.48 | 30.58 | 30.58 | -5.27% | 914,014 |
| Dec 1, 2025 | 33.52 | 33.52 | 32.22 | 32.28 | 32.28 | -2.00% | 684,250 |
| Nov 28, 2025 | 32.84 | 33.76 | 32.12 | 32.94 | 32.94 | 2.55% | 1,435,450 |
| Nov 27, 2025 | 33.80 | 33.80 | 31.12 | 32.12 | 32.12 | - | 676,544 |
| Nov 26, 2025 | 32.02 | 33.24 | 31.66 | 32.12 | 32.12 | 0.19% | 1,122,800 |
| Nov 25, 2025 | 30.90 | 34.50 | 30.10 | 32.06 | 32.06 | 6.65% | 2,997,160 |
| Nov 24, 2025 | 29.16 | 30.24 | 29.02 | 30.06 | 30.06 | 3.58% | 971,465 |
| Nov 21, 2025 | 30.36 | 31.70 | 28.80 | 29.02 | 29.02 | -6.27% | 1,650,050 |
| Nov 20, 2025 | 32.24 | 33.32 | 30.30 | 30.96 | 30.96 | -3.97% | 1,236,150 |
| Nov 19, 2025 | 32.06 | 34.92 | 32.02 | 32.24 | 32.24 | -1.71% | 1,931,480 |
| Nov 18, 2025 | 35.18 | 35.18 | 32.50 | 32.80 | 32.80 | -6.61% | 1,461,200 |
| Nov 17, 2025 | 33.70 | 35.90 | 32.76 | 35.12 | 35.12 | 4.34% | 4,580,899 |
| Nov 14, 2025 | 32.74 | 35.50 | 31.86 | 33.66 | 33.66 | 3.06% | 6,263,005 |
| Nov 13, 2025 | 32.98 | 34.44 | 32.24 | 32.66 | 32.66 | 0.06% | 1,737,923 |
| Nov 12, 2025 | 33.96 | 33.96 | 31.88 | 32.64 | 32.64 | -4.56% | 1,530,247 |
| Nov 11, 2025 | 32.44 | 35.00 | 31.76 | 34.20 | 34.20 | 7.01% | 4,351,987 |
| Nov 10, 2025 | 32.68 | 33.90 | 31.00 | 31.96 | 31.96 | -1.66% | 905,680 |
| Nov 7, 2025 | 33.64 | 33.50 | 31.72 | 32.50 | 32.50 | -3.39% | 1,342,287 |
| Nov 6, 2025 | 34.96 | 35.24 | 33.38 | 33.64 | 33.64 | -3.72% | 3,580,256 |
| Nov 5, 2025 | 31.04 | 35.38 | 30.70 | 34.94 | 34.94 | 7.97% | 5,913,610 |
| Nov 4, 2025 | 29.48 | 33.58 | 29.12 | 32.36 | 32.36 | 10.07% | 6,345,057 |