Beijingwest Industries International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.860	0.920	0.850	0.860	0.860	688,000
2025-10-27	0.880	0.880	0.850	0.860	0.860	244,000
2025-10-24	0.840	0.900	0.840	0.880	0.880	1,356,000
2025-10-23	0.880	0.880	0.840	0.840	0.840	278,000
2025-10-22	0.910	0.910	0.860	0.880	0.880	648,000
2025-10-21	0.880	0.930	0.860	0.880	0.880	1,797,120
2025-10-20	0.840	0.860	0.840	0.860	0.860	942,000
2025-10-17	0.870	0.940	0.840	0.840	0.840	8,056,960
2025-10-16	0.840	0.850	0.830	0.850	0.850	480,000
2025-10-15	0.830	0.840	0.820	0.840	0.840	322,480
2025-10-14	0.850	0.850	0.810	0.810	0.810	568,000
2025-10-13	0.850	0.850	0.780	0.830	0.830	3,748,000
2025-10-10	0.910	0.910	0.870	0.880	0.880	786,000
2025-10-09	0.910	0.910	0.900	0.910	0.910	494,800
2025-10-08	0.930	0.950	0.890	0.910	0.910	3,246,400
2025-10-06	0.920	0.960	0.900	0.930	0.930	1,546,000
2025-10-03	0.880	0.940	0.880	0.930	0.930	1,453,520
2025-10-02	0.840	0.930	0.840	0.910	0.910	3,141,120
2025-09-30	0.820	0.850	0.820	0.850	0.850	654,374
2025-09-29	0.820	0.830	0.790	0.830	0.830	408,000
2025-09-26	0.780	0.830	0.780	0.810	0.810	418,800
2025-09-25	0.830	0.840	0.780	0.780	0.780	2,118,000
2025-09-24	0.790	0.900	0.790	0.850	0.850	7,368,000
2025-09-23	0.740	0.800	0.730	0.800	0.800	2,472,000
2025-09-22	0.680	0.750	0.680	0.730	0.730	1,322,000
2025-09-19	0.680	0.690	0.680	0.680	0.680	458,080
2025-09-18	0.680	0.720	0.670	0.680	0.680	3,868,160
2025-09-17	0.670	0.710	0.650	0.680	0.680	2,612,000
2025-09-16	0.560	0.690	0.560	0.660	0.660	5,241,981
2025-09-15	0.580	0.590	0.560	0.560	0.560	718,743
2025-09-12	0.550	0.580	0.550	0.570	0.570	1,413,600
2025-09-11	0.570	0.570	0.530	0.550	0.550	933,360
2025-09-10	0.510	0.580	0.500	0.570	0.570	2,032,222
2025-09-09	0.495	0.510	0.495	0.510	0.510	486,000
2025-09-08	0.510	0.510	0.490	0.500	0.500	578,240
2025-09-05	0.510	0.520	0.510	0.510	0.510	405,200
2025-09-04	0.480	0.530	0.480	0.510	0.510	561,496
2025-09-03	0.480	0.500	0.480	0.500	0.500	158,000
2025-09-02	0.490	0.520	0.480	0.490	0.490	679,000
2025-09-01	0.495	0.530	0.495	0.495	0.495	555,840
2025-08-29	0.490	0.510	0.470	0.480	0.480	1,302,240
2025-08-28	0.530	0.530	0.485	0.490	0.490	1,894,000
2025-08-27	0.495	0.550	0.495	0.540	0.540	3,769,600
2025-08-26	0.490	0.500	0.480	0.485	0.485	1,919,594
2025-08-25	0.475	0.510	0.470	0.480	0.480	996,000
2025-08-22	0.415	0.520	0.410	0.470	0.470	2,409,743
2025-08-21	0.410	0.435	0.405	0.410	0.410	452,000
2025-08-20	0.415	0.415	0.410	0.410	0.410	44,000
2025-08-19	0.390	0.420	0.390	0.415	0.415	798,400
2025-08-18	0.380	0.400	0.375	0.390	0.390	436,000
2025-08-15	0.380	0.385	0.380	0.380	0.380	194,000
2025-08-14	0.360	0.380	0.360	0.380	0.380	616,600
2025-08-13	0.355	0.370	0.355	0.360	0.360	438,800
2025-08-12	0.350	0.360	0.345	0.350	0.350	397,440
2025-08-11	0.360	0.360	0.340	0.350	0.350	146,000
2025-08-08	0.340	0.350	0.335	0.350	0.350	236,400
2025-08-07	0.345	0.345	0.340	0.345	0.345	200,000
2025-08-06	0.335	0.355	0.335	0.355	0.355	361,200
2025-08-05	0.330	0.345	0.330	0.335	0.335	292,000
2025-08-04	0.330	0.330	0.325	0.330	0.330	14,000

← NewerPage 5 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-28	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.