Beijingwest Industries International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.330	0.330	0.325	0.330	0.330	14,000
2025-08-01	0.325	0.325	0.320	0.325	0.325	104,000
2025-07-31	0.330	0.330	0.330	0.330	0.330	0
2025-07-30	0.335	0.335	0.330	0.335	0.335	52,000
2025-07-29	0.325	0.335	0.325	0.335	0.335	120,800
2025-07-28	0.340	0.340	0.330	0.330	0.330	48,200
2025-07-25	0.340	0.345	0.335	0.340	0.340	130,000
2025-07-24	0.325	0.340	0.325	0.340	0.340	347,360
2025-07-23	0.325	0.325	0.325	0.325	0.325	4,240
2025-07-22	0.325	0.335	0.325	0.325	0.325	126,000
2025-07-21	0.330	0.330	0.330	0.330	0.330	0
2025-07-18	0.330	0.330	0.330	0.330	0.330	66,000
2025-07-17	0.335	0.335	0.335	0.335	0.335	278,800
2025-07-16	0.340	0.355	0.330	0.330	0.330	331,600
2025-07-15	0.340	0.340	0.335	0.340	0.340	132,000
2025-07-14	0.345	0.355	0.330	0.345	0.345	95,172
2025-07-11	0.345	0.345	0.345	0.345	0.345	62,080
2025-07-10	0.330	0.355	0.330	0.345	0.345	288,000
2025-07-09	0.325	0.330	0.325	0.330	0.330	18,800
2025-07-08	0.345	0.360	0.340	0.340	0.340	181,000
2025-07-07	0.340	0.345	0.330	0.345	0.345	180,000
2025-07-04	0.330	0.330	0.330	0.330	0.330	6,000
2025-07-03	0.330	0.340	0.320	0.340	0.340	478,400
2025-07-02	0.335	0.335	0.320	0.330	0.330	396,000
2025-06-30	0.355	0.355	0.355	0.355	0.355	26,000
2025-06-27	0.355	0.385	0.355	0.355	0.355	602,000
2025-06-26	0.330	0.370	0.325	0.365	0.365	591,360
2025-06-25	0.345	0.345	0.325	0.330	0.330	522,000
2025-06-24	0.320	0.340	0.320	0.325	0.325	275,200
2025-06-23	0.325	0.325	0.285	0.305	0.305	256,000
2025-06-20	0.320	0.320	0.320	0.320	0.320	122,000
2025-06-19	0.320	0.320	0.315	0.315	0.315	122,000
2025-06-18	0.310	0.350	0.310	0.320	0.320	314,160
2025-06-17	0.325	0.325	0.315	0.320	0.320	241,200
2025-06-16	0.320	0.335	0.320	0.325	0.325	330,000
2025-06-13	0.310	0.310	0.305	0.310	0.310	143,200
2025-06-12	0.310	0.310	0.310	0.310	0.310	0
2025-06-11	0.320	0.320	0.310	0.310	0.310	78,000
2025-06-10	0.315	0.315	0.305	0.315	0.315	64,000
2025-06-09	0.315	0.315	0.310	0.315	0.315	105,600
2025-06-06	0.310	0.310	0.310	0.310	0.310	1,792,000
2025-06-05	0.315	0.320	0.315	0.320	0.320	10,000
2025-06-04	0.315	0.315	0.310	0.315	0.315	114,000
2025-06-03	0.310	0.315	0.290	0.315	0.315	438,400
2025-06-02	0.310	0.315	0.300	0.310	0.310	224,000
2025-05-30	0.305	0.310	0.305	0.305	0.305	356,000
2025-05-29	0.320	0.320	0.305	0.305	0.305	84,000
2025-05-28	0.305	0.310	0.305	0.310	0.310	24,000
2025-05-27	0.310	0.310	0.310	0.310	0.310	6,000
2025-05-26	0.315	0.315	0.310	0.315	0.315	328,000
2025-05-23	0.305	0.305	0.305	0.305	0.305	402,000
2025-05-22	0.295	0.295	0.290	0.295	0.295	122,000
2025-05-21	0.295	0.300	0.295	0.300	0.300	8,000
2025-05-20	0.290	0.295	0.290	0.295	0.295	63,040
2025-05-19	0.300	0.300	0.295	0.295	0.295	78,000
2025-05-16	0.315	0.315	0.300	0.300	0.300	180,000
2025-05-15	0.315	0.315	0.315	0.315	0.315	538,000
2025-05-14	0.305	0.315	0.305	0.315	0.315	90,800
2025-05-13	0.305	0.305	0.300	0.305	0.305	112,800
2025-05-12	0.300	0.300	0.300	0.300	0.300	49,200

← NewerPage 6 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.