Beijing Capital Jiaye Property Services Co., Limited (HKG:2210)
Hong Kong · Delayed Price · Currency is HKD 2.050
+0.025 (1.23%)
Sep 30, 2026, 3:44 PM HKT
HKG:2210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2.09 | 2.09 | 2.00 | 2.05 | 2.05 | 1.23% | 45,600 |
| Sep 29, 2026 | 2.02 | 2.03 | 1.97 | 2.03 | 2.03 | 1.25% | 186,000 |
| Sep 28, 2026 | 1.98 | 2.01 | 1.98 | 2.00 | 2.00 | -3.15% | 217,600 |
| Sep 25, 2026 | 2.07 | 2.09 | 2.07 | 2.07 | 2.07 | 4.56% | 38,000 |
| Sep 24, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 50,800 |
| Sep 23, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 36,000 |
| Sep 22, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.25% | 38,400 |
| Sep 21, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Sep 18, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Sep 17, 2026 | 2.25 | 2.25 | 1.98 | 1.98 | 1.98 | 1.28% | 46,000 |
| Sep 16, 2026 | 1.95 | 2.21 | 1.95 | 1.96 | 1.96 | -2.74% | 60,800 |
| Sep 15, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 400 |
| Sep 14, 2026 | 2.10 | 2.28 | 2.00 | 2.01 | 2.01 | 0.50% | 9,600 |
| Sep 11, 2026 | 2.10 | 2.10 | 2.10 | 2.00 | 2.00 | -4.76% | 800 |
| Sep 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | 17,600 |
| Sep 9, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 6.63% | 4,400 |
| Sep 8, 2026 | 1.94 | 1.95 | 1.94 | 1.96 | 1.96 | 1.55% | 800 |
| Sep 7, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 4, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 3, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 2, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 1, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Aug 31, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Aug 28, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Aug 27, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Aug 26, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Aug 25, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 16,800 |
| Aug 24, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 2.12% | 164,400 |
| Aug 21, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 1.07% | 94,400 |
| Aug 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 10,800 |
| Aug 19, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 18, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.27% | 48,000 |
| Aug 17, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.53% | 72,400 |
| Aug 14, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Aug 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Aug 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 18,400 |
| Aug 11, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Aug 10, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Aug 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Aug 6, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.27% | 12,000 |
| Aug 5, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Aug 4, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 10,000 |
| Aug 3, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 3,600 |
| Jul 31, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 29, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.06% | 188,800 |
| Jul 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jul 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jul 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jul 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |