Beijing Capital Jiaye Property Services Co., Limited (HKG:2210)
Hong Kong · Delayed Price · Currency is HKD 2.490
0.00 (0.00%)
At close: May 8, 2026
HKG:2210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | 800 |
| May 6, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| May 5, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| May 4, 2026 | 2.48 | 2.49 | 2.48 | 2.49 | 2.49 | - | 16,400 |
| Apr 30, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Apr 29, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Apr 28, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Apr 27, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Apr 24, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.40% | - |
| Apr 23, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Apr 22, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Apr 21, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 16,000 |
| Apr 20, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Apr 17, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| Apr 16, 2026 | 2.49 | 2.52 | 2.49 | 2.52 | 2.52 | 5.88% | 272,400 |
| Apr 15, 2026 | 2.39 | 2.39 | 2.38 | 2.38 | 2.38 | -0.83% | 142,400 |
| Apr 14, 2026 | 2.38 | 2.40 | 2.37 | 2.40 | 2.40 | 0.84% | 196,000 |
| Apr 13, 2026 | 2.37 | 2.38 | 2.36 | 2.38 | 2.38 | -4.03% | 121,600 |
| Apr 10, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Apr 9, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48% | 400 |
| Apr 8, 2026 | 2.41 | 2.41 | 2.39 | 2.42 | 2.42 | 0.83% | 28,800 |
| Apr 2, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Apr 1, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 8,800 |
| Mar 31, 2026 | 2.39 | 2.40 | 2.39 | 2.40 | 2.40 | 0.42% | 15,200 |
| Mar 30, 2026 | 2.48 | 2.48 | 2.40 | 2.39 | 2.39 | -6.64% | 86,400 |
| Mar 27, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Mar 26, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Mar 25, 2026 | 2.55 | 2.56 | 2.55 | 2.56 | 2.56 | 0.39% | 3,600 |
| Mar 24, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Mar 23, 2026 | 2.61 | 2.61 | 2.61 | 2.55 | 2.55 | -3.04% | 34,000 |
| Mar 20, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Mar 19, 2026 | 2.61 | 2.65 | 2.61 | 2.63 | 2.63 | 0.77% | 14,400 |
| Mar 18, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Mar 17, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.38% | - |
| Mar 16, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 30,800 |
| Mar 13, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 400 |
| Mar 12, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 1,600 |
| Mar 11, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Mar 10, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.87% | 7,200 |
| Mar 9, 2026 | 2.68 | 2.68 | 2.68 | 2.67 | 2.67 | -0.37% | 800 |
| Mar 6, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.37% | - |
| Mar 5, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | - |
| Mar 4, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.37% | - |
| Mar 3, 2026 | 2.71 | 2.71 | 2.71 | 2.70 | 2.70 | 0.37% | 1,600 |
| Mar 2, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | - |
| Feb 27, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | - |
| Feb 26, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | 400 |
| Feb 25, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.37% | - |
| Feb 24, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Feb 23, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.66% | 11,200 |