Beijingwest Industries International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.250 | 4.300 | 4.055 | 4.060 | 4.060 | 610,000 |
| 2026-10-20 | 4.290 | 4.500 | 4.200 | 4.200 | 4.200 | 836,000 |
| 2026-10-16 | 4.385 | 4.475 | 4.200 | 4.290 | 4.290 | 892,000 |
| 2026-10-15 | 4.320 | 4.330 | 4.155 | 4.260 | 4.260 | 540,000 |
| 2026-10-14 | 4.650 | 4.650 | 4.250 | 4.320 | 4.320 | 710,000 |
| 2026-10-13 | 4.560 | 4.560 | 4.300 | 4.355 | 4.355 | 1,790,880 |
| 2026-10-12 | 5.005 | 5.005 | 4.495 | 4.560 | 4.560 | 2,170,000 |
| 2026-10-09 | 4.950 | 5.480 | 4.600 | 4.895 | 4.895 | 4,284,200 |
| 2026-10-08 | 5.150 | 5.270 | 4.605 | 4.725 | 4.725 | 2,613,000 |
| 2026-10-07 | 5.140 | 5.370 | 4.995 | 5.260 | 5.260 | 1,916,650 |
| 2026-10-06 | 5.295 | 5.330 | 5.045 | 5.180 | 5.180 | 1,616,000 |
| 2026-10-05 | 5.580 | 5.580 | 5.115 | 5.210 | 5.210 | 2,900,800 |
| 2026-10-02 | 5.955 | 5.955 | 5.400 | 5.515 | 5.515 | 2,054,000 |
| 2026-09-30 | 6.150 | 6.150 | 5.855 | 5.945 | 5.945 | 894,800 |
| 2026-09-29 | 5.965 | 6.160 | 5.835 | 6.070 | 6.070 | 924,000 |
| 2026-09-28 | 6.180 | 6.180 | 5.880 | 6.015 | 6.015 | 710,000 |
| 2026-09-25 | 6.220 | 6.220 | 6.000 | 6.180 | 6.180 | 526,400 |
| 2026-09-24 | 6.040 | 6.335 | 5.675 | 6.285 | 6.285 | 3,192,000 |
| 2026-09-23 | 6.150 | 6.150 | 5.670 | 6.040 | 6.040 | 2,336,000 |
| 2026-09-22 | 6.500 | 6.500 | 5.965 | 6.080 | 6.080 | 2,442,000 |
| 2026-09-21 | 6.500 | 6.785 | 6.005 | 6.400 | 6.400 | 3,562,800 |
| 2026-09-18 | 5.845 | 6.500 | 5.845 | 6.500 | 6.500 | 4,246,520 |
| 2026-09-17 | 5.500 | 5.930 | 5.500 | 5.845 | 5.845 | 4,978,418 |
| 2026-09-16 | 5.405 | 5.780 | 5.210 | 5.490 | 5.490 | 4,572,320 |
| 2026-09-15 | 5.150 | 5.695 | 5.150 | 5.405 | 5.405 | 2,580,000 |
| 2026-09-14 | 4.950 | 5.385 | 4.940 | 5.180 | 5.180 | 2,966,000 |
| 2026-09-11 | 4.110 | 5.100 | 3.910 | 4.950 | 4.950 | 4,204,220 |
| 2026-09-10 | 4.460 | 4.550 | 4.260 | 4.265 | 4.265 | 2,872,640 |
| 2026-09-09 | 3.965 | 4.645 | 3.965 | 4.460 | 4.460 | 3,809,600 |
| 2026-09-08 | 4.210 | 4.250 | 3.945 | 4.070 | 4.070 | 1,942,000 |
| 2026-09-07 | 4.200 | 4.395 | 4.120 | 4.225 | 4.225 | 2,324,800 |
| 2026-09-04 | 4.425 | 4.450 | 4.150 | 4.195 | 4.195 | 1,114,000 |
| 2026-09-03 | 4.385 | 4.650 | 4.385 | 4.415 | 4.415 | 522,000 |
| 2026-09-02 | 4.375 | 4.490 | 4.310 | 4.385 | 4.385 | 600,000 |
| 2026-09-01 | 4.200 | 4.565 | 4.190 | 4.480 | 4.480 | 834,080 |
| 2026-08-31 | 4.330 | 4.565 | 4.330 | 4.515 | 4.515 | 650,400 |
| 2026-08-28 | 4.620 | 4.660 | 4.315 | 4.490 | 4.490 | 838,000 |
| 2026-08-27 | 4.645 | 4.795 | 4.540 | 4.590 | 4.590 | 1,404,400 |
| 2026-08-26 | 4.355 | 4.525 | 4.330 | 4.455 | 4.455 | 1,092,400 |
| 2026-08-25 | 4.335 | 4.400 | 4.210 | 4.350 | 4.350 | 762,160 |
| 2026-08-24 | 4.395 | 4.395 | 4.100 | 4.335 | 4.335 | 594,000 |
| 2026-08-21 | 4.505 | 4.580 | 4.270 | 4.395 | 4.395 | 564,000 |
| 2026-08-20 | 4.525 | 4.525 | 4.245 | 4.250 | 4.250 | 748,160 |
| 2026-08-19 | 4.720 | 4.720 | 4.210 | 4.245 | 4.245 | 1,484,000 |
| 2026-08-18 | 4.610 | 4.940 | 4.495 | 4.720 | 4.720 | 1,488,000 |
| 2026-08-17 | 4.780 | 4.805 | 4.545 | 4.570 | 4.570 | 1,028,600 |
| 2026-08-14 | 4.800 | 4.890 | 4.635 | 4.775 | 4.775 | 945,200 |
| 2026-08-13 | 4.760 | 4.880 | 4.650 | 4.740 | 4.740 | 1,088,400 |
| 2026-08-12 | 4.525 | 4.730 | 4.500 | 4.655 | 4.655 | 985,600 |
| 2026-08-11 | 4.995 | 4.995 | 4.450 | 4.535 | 4.535 | 2,396,000 |
| 2026-08-10 | 4.900 | 5.145 | 4.900 | 5.070 | 5.070 | 1,466,240 |
| 2026-08-07 | 4.770 | 4.955 | 4.610 | 4.900 | 4.900 | 1,990,000 |
| 2026-08-06 | 5.055 | 5.055 | 4.645 | 4.775 | 4.775 | 1,418,000 |
| 2026-08-05 | 4.870 | 5.325 | 4.870 | 5.055 | 5.055 | 4,720,300 |
| 2026-08-04 | 4.200 | 4.980 | 4.200 | 4.870 | 4.870 | 4,555,500 |
| 2026-08-03 | 3.710 | 4.350 | 3.705 | 4.180 | 4.180 | 2,501,200 |
| 2026-07-31 | 3.600 | 3.850 | 3.600 | 3.710 | 3.710 | 1,464,000 |
| 2026-07-30 | 3.730 | 3.880 | 3.550 | 3.590 | 3.590 | 1,243,124 |
| 2026-07-29 | 4.050 | 4.080 | 3.630 | 3.750 | 3.750 | 2,698,000 |
| 2026-07-28 | 4.200 | 4.200 | 4.010 | 4.050 | 4.050 | 1,477,920 |
Page 1 of 3 · 125 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.