UK markets close in 8 hours 3 minutes

BeijingWest Industries International Limited (2339.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.224+0.003 (+1.36%)
As of 01:56PM HKT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.2210.2240.2210.2240.2248,000
25 Jun 20240.2210.2210.2210.2210.221-
24 Jun 20240.2220.2220.2210.2210.22183,040
21 Jun 20240.2210.2210.2210.2210.2212,000
20 Jun 20240.2150.2150.2150.2150.2156,000
19 Jun 20240.2280.2280.2280.2280.228-
18 Jun 20240.2280.2280.2280.2280.228-
17 Jun 20240.2180.2280.2180.2280.22836,000
14 Jun 20240.2130.2140.2130.2180.21822,000
13 Jun 20240.2170.2170.2170.2230.2236,400
12 Jun 20240.2360.2360.2360.2360.236-
11 Jun 20240.2380.2380.2380.2380.238-
07 Jun 20240.2390.2390.2390.2390.239-
06 Jun 20240.2250.2300.2220.2300.230150,000
05 Jun 20240.2190.2190.2190.2190.219-
04 Jun 20240.2300.2300.2300.2300.230-
03 Jun 20240.2300.2300.2300.2300.230-
31 May 20240.2290.2300.2290.2300.23022,000
30 May 20240.2220.2220.2220.2220.222-
29 May 20240.2320.2320.2320.2320.232-
28 May 20240.2400.2400.2270.2320.232440,080
27 May 20240.2390.2390.2390.2390.239-
24 May 20240.2300.2390.2250.2390.239115,840
23 May 20240.2300.2300.2300.2300.230-
22 May 20240.2300.2300.2300.2300.230-
21 May 20240.2300.2300.2300.2300.23051,600
20 May 20240.2150.2390.2130.2390.239106,187
17 May 20240.2160.2160.2080.2180.218376,240
16 May 20240.2250.2250.2250.2250.225-
14 May 20240.2200.2200.2200.2200.220-
13 May 20240.2200.2200.2200.2200.220-
10 May 20240.2130.2130.2120.2130.21335,600
09 May 20240.2130.2130.2110.2110.21150,000
08 May 20240.2140.2140.2130.2130.21386,240
07 May 20240.2110.2250.2110.2250.22572,000
06 May 20240.2120.2120.2120.2120.212-
03 May 20240.2120.2120.2120.2120.212-
02 May 20240.2160.2160.2160.2270.22737,200
30 Apr 20240.2180.2230.2180.2230.22370,000
29 Apr 20240.2190.2190.2190.2190.219-
26 Apr 20240.2190.2190.2190.2190.21940,000
25 Apr 20240.2220.2230.2100.2190.21980,000
24 Apr 20240.2130.2230.2130.2230.22328,000
23 Apr 20240.2150.2230.2150.2230.2238,000
22 Apr 20240.2240.2240.2240.2240.224-
19 Apr 20240.2160.2160.2160.2160.216-
18 Apr 20240.2160.2160.2160.2160.216-
17 Apr 20240.2200.2200.2200.2200.220-
16 Apr 20240.2150.2200.2150.2200.2206,000
15 Apr 20240.2140.2200.2140.2200.22090,000
12 Apr 20240.2380.2380.2380.2380.238-
11 Apr 20240.2110.2400.2110.2400.2406,800
10 Apr 20240.2260.2260.2260.2260.226-
09 Apr 20240.2260.2260.2260.2260.226-
08 Apr 20240.2260.2260.2260.2260.226-
05 Apr 20240.2250.2260.2250.2260.22676,000
03 Apr 20240.2260.2260.2260.2260.226-
02 Apr 20240.2300.2300.2300.2300.230-
28 Mar 20240.2300.2300.2300.2300.2302,000
27 Mar 20240.2180.2190.2180.2190.219250,000
26 Mar 20240.2170.2220.2140.2220.22258,000
25 Mar 20240.2340.2340.2340.2340.234-
22 Mar 20240.2340.2340.2340.2340.234-
21 Mar 20240.2340.2340.2340.2340.234-
20 Mar 20240.2340.2340.2340.2340.234-
19 Mar 20240.2340.2340.2340.2340.234-
18 Mar 20240.2240.2240.2240.2340.2342,000
15 Mar 20240.2350.2350.2350.2350.235-
14 Mar 20240.2350.2350.2350.2350.235-
13 Mar 20240.2350.2350.2350.2350.23514,000
12 Mar 20240.2400.2400.2120.2330.233184,000
11 Mar 20240.2380.2380.2380.2380.238-
08 Mar 20240.2450.2450.2450.2450.245-
07 Mar 20240.2430.2430.2370.2370.23716,000
06 Mar 20240.2500.2500.2500.2500.250-
05 Mar 20240.2470.2500.2450.2500.250122,000
04 Mar 20240.2490.2490.2470.2480.248250,000
01 Mar 20240.2650.2650.2650.2650.265-
29 Feb 20240.2650.2650.2650.2650.265-
28 Feb 20240.2460.2650.2460.2650.2654,000
27 Feb 20240.2550.2600.2550.2600.26038,000
26 Feb 20240.2550.2550.2500.2500.250192,000
23 Feb 20240.2650.2650.2650.2650.265-
22 Feb 20240.2650.2650.2650.2650.265-
21 Feb 20240.2650.2650.2650.2650.265-
20 Feb 20240.2650.2650.2650.2650.265-
19 Feb 20240.2650.2650.2650.2650.265-
16 Feb 20240.2550.2550.2550.2550.25512,000
15 Feb 20240.2550.2550.2550.2550.25528,000
14 Feb 20240.2550.2550.2550.2550.255-
09 Feb 20240.2460.2460.2460.2460.246-
08 Feb 20240.2490.2500.2460.2460.246162,000
07 Feb 20240.2500.2500.2500.2500.250-
06 Feb 20240.2550.2550.2550.2550.255-
05 Feb 20240.2550.2550.2550.2550.255-
02 Feb 20240.2450.2550.2450.2550.25512,000
01 Feb 20240.2450.2450.2450.2450.245-
31 Jan 20240.2460.2460.2450.2450.245106,000
30 Jan 20240.2500.2500.2500.2500.250100,000
29 Jan 20240.2460.2500.2460.2500.2504,240
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...