Beijing Capital Jiaye Property Services Co., Limited (2210.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 10:43AM HKT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.890 | 3.950 | 3.890 | 3.950 | 3.950 | 22,000 |
| 02 May 2024 | 3.700 | 3.910 | 3.660 | 3.890 | 3.890 | 218,400 |
| 30 Apr 2024 | 3.850 | 3.850 | 3.700 | 3.750 | 3.750 | 118,800 |
| 29 Apr 2024 | 3.650 | 3.900 | 3.650 | 3.850 | 3.850 | 295,200 |
| 26 Apr 2024 | 3.540 | 3.610 | 3.500 | 3.610 | 3.610 | 139,600 |
| 25 Apr 2024 | 3.500 | 3.500 | 3.490 | 3.500 | 3.500 | 45,200 |
| 24 Apr 2024 | 3.420 | 3.510 | 3.410 | 3.510 | 3.510 | 64,400 |
| 23 Apr 2024 | 3.520 | 3.520 | 3.420 | 3.420 | 3.420 | 82,000 |
| 22 Apr 2024 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | - |
| 19 Apr 2024 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | - |
| 18 Apr 2024 | 3.490 | 3.510 | 3.490 | 3.510 | 3.510 | 5,600 |
| 17 Apr 2024 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | - |
| 16 Apr 2024 | 3.520 | 3.520 | 3.450 | 3.450 | 3.450 | 3,200 |
| 15 Apr 2024 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 30,400 |
| 12 Apr 2024 | 3.600 | 3.600 | 3.590 | 3.590 | 3.590 | 2,400 |
| 11 Apr 2024 | 3.600 | 3.600 | 3.520 | 3.580 | 3.580 | 27,600 |
| 10 Apr 2024 | 3.550 | 3.580 | 3.550 | 3.570 | 3.570 | 133,600 |
| 09 Apr 2024 | 3.510 | 3.570 | 3.510 | 3.590 | 3.590 | 175,200 |
| 08 Apr 2024 | 3.540 | 3.590 | 3.510 | 3.540 | 3.540 | 134,000 |
| 05 Apr 2024 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | - |
| 03 Apr 2024 | 3.560 | 3.650 | 3.550 | 3.600 | 3.600 | 60,000 |
| 02 Apr 2024 | 3.700 | 3.700 | 3.450 | 3.510 | 3.510 | 173,600 |
| 28 Mar 2024 | 3.630 | 3.750 | 3.520 | 3.750 | 3.750 | 362,800 |
| 27 Mar 2024 | 3.830 | 3.870 | 3.820 | 3.820 | 3.820 | 26,400 |
| 26 Mar 2024 | 3.900 | 3.900 | 3.870 | 3.880 | 3.880 | 26,800 |
| 25 Mar 2024 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 6,400 |
| 22 Mar 2024 | 3.810 | 3.820 | 3.800 | 3.800 | 3.800 | 43,600 |
| 21 Mar 2024 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 20,000 |
| 20 Mar 2024 | 3.880 | 3.890 | 3.870 | 3.870 | 3.870 | 66,800 |
| 19 Mar 2024 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 9,200 |
| 18 Mar 2024 | 3.900 | 3.900 | 3.710 | 3.760 | 3.760 | 30,000 |
| 15 Mar 2024 | 3.810 | 3.880 | 3.790 | 3.830 | 3.830 | 63,600 |
| 14 Mar 2024 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 13,600 |
| 13 Mar 2024 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | - |
| 12 Mar 2024 | 3.770 | 3.840 | 3.770 | 3.770 | 3.770 | 88,800 |
| 11 Mar 2024 | 3.740 | 3.770 | 3.730 | 3.770 | 3.770 | 37,200 |
| 08 Mar 2024 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | - |
| 07 Mar 2024 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | - |
| 06 Mar 2024 | 3.750 | 3.790 | 3.620 | 3.790 | 3.790 | 4,400 |
| 05 Mar 2024 | 3.800 | 3.810 | 3.760 | 3.800 | 3.800 | 31,600 |
| 04 Mar 2024 | 3.880 | 3.970 | 3.800 | 3.860 | 3.860 | 66,000 |
| 01 Mar 2024 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | - |
| 29 Feb 2024 | 3.780 | 3.800 | 3.690 | 3.800 | 3.800 | 244,400 |
| 28 Feb 2024 | 3.800 | 3.800 | 3.760 | 3.790 | 3.790 | 35,200 |
| 27 Feb 2024 | 3.810 | 3.810 | 3.790 | 3.800 | 3.800 | 87,200 |
| 26 Feb 2024 | 3.820 | 3.890 | 3.810 | 3.810 | 3.810 | 94,800 |
| 23 Feb 2024 | 3.760 | 3.820 | 3.750 | 3.820 | 3.820 | 30,800 |
| 22 Feb 2024 | 3.770 | 3.790 | 3.760 | 3.760 | 3.760 | 26,000 |
| 21 Feb 2024 | 3.760 | 3.760 | 3.720 | 3.760 | 3.760 | 52,800 |
| 20 Feb 2024 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | - |
| 19 Feb 2024 | 3.740 | 3.740 | 3.730 | 3.730 | 3.730 | 22,400 |
| 16 Feb 2024 | 3.650 | 3.710 | 3.650 | 3.730 | 3.730 | 29,600 |
| 15 Feb 2024 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | - |
| 14 Feb 2024 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | - |
| 09 Feb 2024 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | - |
| 08 Feb 2024 | 3.620 | 3.650 | 3.600 | 3.650 | 3.650 | 14,400 |
| 07 Feb 2024 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 5,200 |
| 06 Feb 2024 | 3.710 | 3.710 | 3.620 | 3.700 | 3.700 | 73,600 |
| 05 Feb 2024 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | - |
| 02 Feb 2024 | 3.740 | 3.740 | 3.710 | 3.710 | 3.710 | 81,200 |
| 01 Feb 2024 | 3.750 | 3.750 | 3.730 | 3.740 | 3.740 | 71,200 |
| 31 Jan 2024 | 3.660 | 3.890 | 3.650 | 3.700 | 3.700 | 66,400 |
| 30 Jan 2024 | 3.890 | 3.890 | 3.650 | 3.660 | 3.660 | 71,600 |
| 29 Jan 2024 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 48,800 |
| 26 Jan 2024 | 3.760 | 3.760 | 3.670 | 3.760 | 3.760 | 77,600 |
| 25 Jan 2024 | 3.800 | 3.800 | 3.750 | 3.760 | 3.760 | 24,000 |
| 24 Jan 2024 | 3.660 | 3.690 | 3.660 | 3.690 | 3.690 | 127,600 |
| 23 Jan 2024 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | - |
| 22 Jan 2024 | 3.660 | 3.660 | 3.440 | 3.460 | 3.460 | 80,400 |
| 19 Jan 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 29,200 |
| 18 Jan 2024 | 3.640 | 3.640 | 3.600 | 3.700 | 3.700 | 46,800 |
| 17 Jan 2024 | 3.820 | 3.820 | 3.640 | 3.640 | 3.640 | 310,400 |
| 16 Jan 2024 | 3.900 | 3.910 | 3.800 | 3.910 | 3.910 | 89,200 |
| 15 Jan 2024 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | - |
| 12 Jan 2024 | 3.900 | 3.900 | 3.840 | 3.890 | 3.890 | 16,800 |
| 11 Jan 2024 | 4.100 | 4.100 | 3.770 | 3.900 | 3.900 | 116,400 |
| 10 Jan 2024 | 3.950 | 4.110 | 3.830 | 3.850 | 3.850 | 240,400 |
| 09 Jan 2024 | 3.920 | 3.920 | 3.760 | 3.900 | 3.900 | 13,600 |
| 08 Jan 2024 | 3.910 | 3.920 | 3.910 | 3.920 | 3.920 | 3,200 |
| 05 Jan 2024 | 3.930 | 3.950 | 3.920 | 3.920 | 3.920 | 20,800 |
| 04 Jan 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,200 |
| 03 Jan 2024 | 3.620 | 3.980 | 3.620 | 3.900 | 3.900 | 6,000 |
| 02 Jan 2024 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 7,200 |
| 29 Dec 2023 | 3.630 | 3.860 | 3.630 | 3.860 | 3.860 | 81,600 |
| 28 Dec 2023 | 3.570 | 3.650 | 3.570 | 3.630 | 3.630 | 221,200 |
| 27 Dec 2023 | 3.450 | 3.550 | 3.450 | 3.510 | 3.510 | 97,600 |
| 22 Dec 2023 | 3.400 | 3.410 | 3.400 | 3.410 | 3.410 | 4,800 |
| 21 Dec 2023 | 3.350 | 3.400 | 3.330 | 3.400 | 3.400 | 14,000 |
| 20 Dec 2023 | 3.580 | 3.580 | 3.340 | 3.360 | 3.360 | 5,200 |
| 19 Dec 2023 | 3.310 | 3.310 | 3.300 | 3.310 | 3.310 | 69,200 |
| 18 Dec 2023 | 3.360 | 3.370 | 3.350 | 3.350 | 3.350 | 46,400 |
| 15 Dec 2023 | 3.440 | 3.440 | 3.400 | 3.400 | 3.400 | 14,400 |
| 14 Dec 2023 | 3.330 | 3.660 | 3.250 | 3.340 | 3.340 | 85,200 |
| 13 Dec 2023 | 3.320 | 3.420 | 3.300 | 3.310 | 3.310 | 74,400 |
| 12 Dec 2023 | 3.220 | 3.360 | 3.220 | 3.350 | 3.350 | 159,600 |
| 11 Dec 2023 | 3.220 | 3.220 | 3.200 | 3.210 | 3.210 | 38,400 |
| 08 Dec 2023 | 3.330 | 3.330 | 3.220 | 3.220 | 3.220 | 48,400 |
| 07 Dec 2023 | 3.280 | 3.290 | 3.210 | 3.210 | 3.210 | 35,600 |
| 06 Dec 2023 | 3.280 | 3.280 | 3.220 | 3.220 | 3.220 | 13,200 |
| 05 Dec 2023 | 3.290 | 3.290 | 3.210 | 3.210 | 3.210 | 5,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.