Beijing Capital Jiaye Property Services Co., Limited (HKG:2210)
Hong Kong · Delayed Price · Currency is HKD 1.890
+0.020 (1.07%)
Aug 21, 2026, 3:19 PM HKT
HKG:2210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 22, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jul 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Jul 20, 2026 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | - | 76,400 |
| Jul 17, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 2.17% | 249,200 |
| Jul 16, 2026 | 1.82 | 1.86 | 1.82 | 1.84 | 1.84 | 1.10% | 207,200 |
| Jul 15, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 91,200 |
| Jul 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 24,400 |
| Jul 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | 800 |
| Jul 10, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 20,000 |
| 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 | - | - |