Beijing Capital Jiaye Property Services Co., Limited (HKG:2210)
Hong Kong · Delayed Price · Currency is HKD 1.840
0.00 (0.00%)
Jul 10, 2026, 11:16 AM HKT
HKG:2210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1.82 | 1.84 | 1.78 | 1.84 | 1.84 | 1.10% | 179,600 |
| Jul 8, 2026 | 1.80 | 1.82 | 1.77 | 1.82 | 1.82 | 1.11% | 61,600 |
| Jul 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 29,200 |
| Jul 6, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | - | 15,600 |
| Jul 3, 2026 | 1.78 | 1.80 | 1.75 | 1.80 | 1.80 | 1.12% | 156,800 |
| Jul 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 17,200 |
| Jun 30, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 2,800 |
| Jun 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 67,200 |
| Jun 26, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 40,400 |
| Jun 25, 2026 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | 52,400 |
| Jun 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | 2,400 |
| Jun 23, 2026 | 1.87 | 1.87 | 1.80 | 1.87 | 1.87 | - | 112,400 |
| Jun 22, 2026 | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 224,800 |
| Jun 18, 2026 | 2.08 | 2.08 | 1.85 | 1.88 | 1.88 | -9.62% | 16,000 |
| Jun 17, 2026 | 1.99 | 2.08 | 1.99 | 2.08 | 2.08 | -7.96% | 16,800 |
| Jun 16, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 100,000 |
| Jun 15, 2026 | 2.23 | 2.27 | 2.23 | 2.26 | 2.26 | 0.89% | 551,600 |
| Jun 12, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jun 11, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jun 10, 2026 | 2.23 | 2.25 | 2.23 | 2.24 | 2.24 | - | 80,800 |
| Jun 9, 2026 | 2.39 | 2.39 | 2.20 | 2.24 | 2.24 | - | 100,400 |
| Jun 8, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jun 5, 2026 | 2.24 | 2.25 | 2.24 | 2.24 | 2.24 | - | 224,000 |
| Jun 4, 2026 | 2.23 | 2.25 | 2.23 | 2.24 | 2.24 | 0.45% | 74,400 |
| Jun 3, 2026 | 2.28 | 2.29 | 2.23 | 2.23 | 2.23 | -2.19% | 58,000 |
| Jun 2, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 2,800 |
| Jun 1, 2026 | 2.17 | 2.30 | 2.17 | 2.28 | 2.28 | -0.44% | 186,000 |
| May 29, 2026 | 2.29 | 2.30 | 2.29 | 2.29 | 2.29 | - | 138,000 |
| May 28, 2026 | 2.23 | 2.29 | 2.23 | 2.29 | 2.29 | 0.04% | 60,000 |
| May 27, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| May 26, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.29 | -3.23% | - |
| May 22, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.37 | - | - |
| May 21, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.37 | -0.80% | - |
| May 20, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.38 | - | - |
| May 19, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.38 | - | 12,000 |
| May 18, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.38 | - | - |
| May 15, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.38 | - | - |
| May 14, 2026 | 2.48 | 2.50 | 2.48 | 2.50 | 2.38 | 0.81% | 230,800 |
| May 13, 2026 | 2.49 | 2.50 | 2.48 | 2.48 | 2.37 | -0.40% | 238,800 |
| May 12, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.37 | - | 2,000 |
| May 11, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.37 | - | - |
| May 8, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.37 | - | - |
| May 7, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.37 | - | 800 |
| May 6, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.37 | - | - |
| May 5, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.37 | - | - |
| May 4, 2026 | 2.48 | 2.49 | 2.48 | 2.49 | 2.37 | - | 16,400 |
| Apr 30, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.37 | - | - |
| Apr 29, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.37 | - | - |
| Apr 28, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.37 | - | - |
| Apr 27, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.37 | - | - |