Beijing Capital Jiaye Property Services Co., Limited (HKG:2210)
Hong Kong · Delayed Price · Currency is HKD 2.620
-0.030 (-1.13%)
At close: Jan 27, 2026
HKG:2210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 2.55 | 2.72 | 2.55 | 2.71 | 2.71 | 3.44% | 162,800 |
| Jan 27, 2026 | 2.65 | 2.65 | 2.58 | 2.62 | 2.62 | -1.13% | 61,600 |
| Jan 26, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Jan 23, 2026 | 2.62 | 2.68 | 2.62 | 2.65 | 2.65 | 2.32% | 8,000 |
| Jan 22, 2026 | 2.58 | 2.59 | 2.58 | 2.59 | 2.59 | 1.17% | 5,200 |
| Jan 21, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | 9,600 |
| Jan 20, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.35% | 2,000 |
| Jan 19, 2026 | 2.59 | 2.69 | 2.56 | 2.69 | 2.69 | 3.07% | 80,400 |
| Jan 16, 2026 | 2.62 | 2.62 | 2.60 | 2.61 | 2.61 | -0.38% | 4,400 |
| Jan 15, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Jan 14, 2026 | 2.63 | 2.63 | 2.62 | 2.62 | 2.62 | -2.96% | 20,000 |
| Jan 13, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jan 12, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jan 9, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jan 8, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.82% | 800 |
| Jan 7, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Jan 6, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.72% | 4,800 |
| Jan 5, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 1.09% | 20,000 |
| Jan 2, 2026 | 2.77 | 2.77 | 2.77 | 2.74 | 2.74 | 2.62% | 400 |
| Dec 31, 2025 | 2.61 | 2.61 | 2.58 | 2.67 | 2.67 | -3.61% | 2,000 |
| Dec 30, 2025 | 2.69 | 2.78 | 2.69 | 2.77 | 2.77 | 6.54% | 6,800 |
| Dec 29, 2025 | 2.57 | 2.60 | 2.57 | 2.60 | 2.60 | 1.56% | 182,000 |
| Dec 24, 2025 | 2.64 | 2.64 | 2.60 | 2.56 | 2.56 | -3.76% | 29,200 |
| Dec 23, 2025 | 2.61 | 2.78 | 2.59 | 2.66 | 2.66 | 1.53% | 85,600 |
| Dec 22, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.38% | - |
| Dec 19, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Dec 18, 2025 | 2.62 | 2.62 | 2.61 | 2.61 | 2.61 | - | 21,600 |
| Dec 17, 2025 | 2.60 | 2.61 | 2.60 | 2.61 | 2.61 | - | 65,600 |
| Dec 16, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 800 |
| Dec 15, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Dec 12, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Dec 11, 2025 | 2.61 | 2.61 | 2.60 | 2.61 | 2.61 | - | 25,600 |
| Dec 10, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Dec 9, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 400 |
| Dec 8, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -1.14% | 1,600 |
| Dec 5, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Dec 4, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 10,400 |
| Dec 3, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Dec 2, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Dec 1, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 4,800 |
| Nov 28, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Nov 27, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 400 |
| Nov 26, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Nov 25, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Nov 24, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Nov 21, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Nov 20, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Nov 19, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | 3,200 |
| Nov 18, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.38% | 94,800 |
| Nov 17, 2025 | 2.64 | 2.64 | 2.63 | 2.63 | 2.63 | -0.75% | 8,000 |