HKSE - Delayed Quote HKD

Beijing Capital Jiaye Property Services Co., Limited (2210.HK)

3.380

-0.070

(-2.03%)

At close: 3:38:11 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Feb 4, 2025	3.450	3.450	3.380	3.380	3.380	84,000
Feb 3, 2025	3.450	3.450	3.450	3.450	3.450	-
Jan 28, 2025	3.450	3.450	3.450	3.450	3.450	-
Jan 27, 2025	3.450	3.450	3.450	3.450	3.450	-
Jan 24, 2025	3.470	3.470	3.470	3.470	3.470	-
Jan 23, 2025	3.470	3.470	3.470	3.470	3.470	-
Jan 22, 2025	3.470	3.470	3.470	3.470	3.470	-
Jan 21, 2025	3.470	3.470	3.470	3.470	3.470	-
Jan 20, 2025	3.470	3.470	3.470	3.470	3.470	-
Jan 17, 2025	3.460	3.460	3.460	3.460	3.460	36,800
Jan 16, 2025	3.450	3.450	3.450	3.450	3.450	-
Jan 15, 2025	3.440	3.450	3.440	3.450	3.450	16,400
Jan 14, 2025	3.450	3.450	3.450	3.450	3.450	-
Jan 13, 2025	3.450	3.450	3.450	3.450	3.450	4,000
Jan 10, 2025	3.370	3.370	3.370	3.370	3.370	-
Jan 9, 2025	3.530	3.400	3.350	3.370	3.370	11,600
Jan 8, 2025	3.390	3.400	3.350	3.360	3.360	149,600
Jan 7, 2025	3.450	3.450	3.450	3.450	3.450	-
Jan 6, 2025	3.450	3.450	3.450	3.450	3.450	-
Jan 3, 2025	3.450	3.450	3.450	3.450	3.450	-
Jan 2, 2025	3.490	3.500	3.350	3.350	3.350	104,000
Dec 31, 2024	3.390	3.390	3.390	3.390	3.390	-
Dec 30, 2024	3.390	3.390	3.390	3.390	3.390	-
Dec 27, 2024	3.590	3.590	3.380	3.390	3.390	2,800
Dec 24, 2024	3.360	3.360	3.360	3.360	3.360	-
Dec 23, 2024	3.360	3.360	3.360	3.360	3.360	-
Dec 20, 2024	3.340	3.490	3.330	3.330	3.330	93,200
Dec 19, 2024	3.430	3.430	3.430	3.430	3.430	-
Dec 18, 2024	3.430	3.430	3.430	3.430	3.430	-
Dec 17, 2024	3.430	3.430	3.430	3.430	3.430	-
Dec 16, 2024	3.340	3.350	3.280	3.280	3.280	90,000
Dec 13, 2024	3.360	3.360	3.360	3.360	3.360	-
Dec 12, 2024	3.360	3.360	3.360	3.360	3.360	-
Dec 11, 2024	3.330	3.330	3.330	3.330	3.330	-
Dec 10, 2024	3.360	3.370	3.330	3.330	3.330	43,600
Dec 9, 2024	3.360	3.360	3.300	3.300	3.300	6,800
Dec 6, 2024	3.300	3.300	3.300	3.300	3.300	-
Dec 5, 2024	3.300	3.300	3.300	3.300	3.300	-
Dec 4, 2024	3.300	3.300	3.300	3.300	3.300	-
Dec 3, 2024	3.280	3.280	3.260	3.300	3.300	22,000
Dec 2, 2024	3.390	3.390	3.380	3.360	3.360	6,800
Nov 29, 2024	3.390	3.390	3.390	3.390	3.390	-
Nov 28, 2024	3.410	3.410	3.410	3.410	3.410	-
Nov 27, 2024	3.410	3.410	3.410	3.410	3.410	-
Nov 26, 2024	3.420	3.420	3.420	3.420	3.420	-
Nov 25, 2024	3.430	3.430	3.430	3.430	3.430	-
Nov 22, 2024	3.250	3.250	3.250	3.260	3.260	8,000
Nov 21, 2024	3.210	3.300	3.210	3.290	3.290	15,600
Nov 20, 2024	3.350	3.350	3.180	3.200	3.200	13,600
Nov 19, 2024	3.380	3.380	3.380	3.380	3.380	-
Nov 18, 2024	3.360	3.370	3.330	3.350	3.350	12,800
Nov 15, 2024	3.370	3.370	3.370	3.370	3.370	-
Nov 14, 2024	3.400	3.400	3.400	3.400	3.400	-
Nov 13, 2024	3.270	3.420	3.270	3.410	3.410	25,200
Nov 12, 2024	3.530	3.530	3.530	3.530	3.530	-
Nov 11, 2024	3.570	3.570	3.550	3.550	3.550	48,400
Nov 8, 2024	3.630	3.630	3.630	3.630	3.630	2,800
Nov 7, 2024	3.640	3.650	3.620	3.620	3.620	68,000
Nov 6, 2024	3.610	3.610	3.610	3.600	3.600	17,200
Nov 5, 2024	3.610	3.610	3.610	3.610	3.610	-
Nov 4, 2024	3.720	3.720	3.720	3.720	3.720	400
Nov 1, 2024	3.650	3.650	3.610	3.620	3.620	4,800
Oct 31, 2024	3.640	3.650	3.640	3.650	3.650	49,200
Oct 30, 2024	3.580	3.580	3.580	3.580	3.580	2,000
Oct 29, 2024	3.640	3.640	3.640	3.640	3.640	-
Oct 28, 2024	3.610	3.610	3.610	3.610	3.610	-
Oct 25, 2024	3.580	3.610	3.580	3.610	3.610	48,800
Oct 24, 2024	3.630	3.630	3.630	3.610	3.610	10,400
Oct 23, 2024	3.630	3.720	3.630	3.630	3.630	2,400
Oct 22, 2024	3.630	3.630	3.630	3.630	3.630	1,200
Oct 21, 2024	3.580	3.660	3.580	3.630	3.630	8,400
Oct 18, 2024	3.560	3.560	3.560	3.560	3.560	9,600
Oct 17, 2024	3.560	3.560	3.560	3.560	3.560	9,600
Oct 16, 2024	3.620	3.620	3.620	3.620	3.620	-
Oct 15, 2024	3.700	3.700	3.650	3.650	3.650	32,800
Oct 14, 2024	3.730	3.730	3.730	3.730	3.730	-
Oct 10, 2024	3.870	3.870	3.790	3.750	3.750	8,800
Oct 9, 2024	3.720	3.720	3.650	3.660	3.660	62,000
Oct 8, 2024	3.970	3.970	3.830	3.820	3.820	47,200
Oct 7, 2024	3.990	4.020	3.990	4.010	4.010	164,800
Oct 4, 2024	3.990	3.990	3.970	4.010	4.010	18,400
Oct 3, 2024	4.000	4.040	4.000	4.040	4.040	13,600
Oct 2, 2024	3.900	4.100	3.860	4.050	4.050	218,800
Sep 30, 2024	3.790	3.970	3.780	3.900	3.900	201,200
Sep 27, 2024	3.670	3.690	3.620	3.690	3.690	98,800
Sep 26, 2024	3.600	3.720	3.600	3.670	3.670	29,200
Sep 25, 2024	3.500	3.500	3.500	3.500	3.500	-
Sep 24, 2024	3.500	3.500	3.500	3.500	3.500	82,000
Sep 23, 2024	3.450	3.450	3.410	3.450	3.450	137,600
Sep 20, 2024	3.500	3.500	3.500	3.500	3.500	5,600
Sep 19, 2024	3.430	3.430	3.430	3.460	3.460	1,200
Sep 17, 2024	3.390	3.390	3.390	3.390	3.390	400
Sep 16, 2024	3.440	3.440	3.440	3.440	3.440	6,400
Sep 13, 2024	3.440	3.440	3.440	3.440	3.440	-
Sep 12, 2024	3.450	3.450	3.450	3.440	3.440	22,800
Sep 11, 2024	3.410	3.450	3.410	3.450	3.450	14,400
Sep 10, 2024	3.500	3.500	3.410	3.410	3.410	23,600
Sep 9, 2024	3.550	3.550	3.550	3.550	3.550	14,800
Sep 5, 2024	3.610	3.610	3.610	3.610	3.610	-
Sep 4, 2024	3.600	3.600	3.600	3.600	3.600	-
Sep 3, 2024	3.610	3.610	3.610	3.610	3.610	-
Sep 2, 2024	3.500	3.620	3.500	3.610	3.610	115,200
Aug 30, 2024	3.600	3.600	3.600	3.590	3.590	4,000
Aug 29, 2024	3.450	3.500	3.450	3.500	3.500	31,600
Aug 28, 2024	3.500	3.500	3.500	3.500	3.500	32,000
Aug 27, 2024	3.520	3.580	3.420	3.580	3.580	89,600
Aug 26, 2024	3.790	3.790	3.620	3.620	3.620	13,600
Aug 23, 2024	4.000	4.000	3.360	3.690	3.690	748,000
Aug 22, 2024	4.610	4.670	4.610	4.660	4.660	24,800
Aug 21, 2024	4.600	4.600	4.600	4.600	4.600	-
Aug 20, 2024	4.680	4.680	4.680	4.680	4.680	-
Aug 19, 2024	4.680	4.680	4.680	4.680	4.680	-
Aug 16, 2024	4.640	4.690	4.640	4.680	4.680	5,200
Aug 15, 2024	4.600	4.600	4.600	4.600	4.600	-
Aug 14, 2024	4.530	4.530	4.530	4.530	4.530	7,600
Aug 13, 2024	4.390	4.520	4.390	4.520	4.520	50,800
Aug 12, 2024	4.390	4.390	4.390	4.390	4.390	-
Aug 9, 2024	4.380	4.380	4.330	4.330	4.330	13,200
Aug 8, 2024	4.380	4.380	4.380	4.380	4.380	-
Aug 7, 2024	4.380	4.380	4.380	4.380	4.380	1,200
Aug 6, 2024	4.380	4.380	4.380	4.380	4.380	-
Aug 5, 2024	4.400	4.400	4.350	4.350	4.350	28,000
Aug 2, 2024	4.500	4.500	4.500	4.500	4.500	-
Aug 1, 2024	4.530	4.530	4.520	4.500	4.500	24,800
Jul 31, 2024	4.520	4.520	4.500	4.500	4.500	34,800
Jul 30, 2024	4.500	4.500	4.500	4.500	4.500	26,400
Jul 29, 2024	4.500	4.500	4.500	4.500	4.500	-
Jul 26, 2024	4.580	4.600	4.350	4.500	4.500	48,400
Jul 25, 2024	4.580	4.590	4.580	4.580	4.580	59,200
Jul 24, 2024	4.580	4.580	4.580	4.580	4.580	-
Jul 23, 2024	4.570	4.580	4.570	4.580	4.580	22,400
Jul 22, 2024	4.570	4.570	4.570	4.570	4.570	-
Jul 19, 2024	4.340	4.580	4.340	4.580	4.580	70,400
Jul 18, 2024	4.520	4.590	4.320	4.590	4.590	102,400
Jul 17, 2024	4.590	4.620	4.560	4.550	4.550	26,800
Jul 16, 2024	4.620	4.620	4.620	4.620	4.620	9,200
Jul 15, 2024	4.630	4.630	4.630	4.630	4.630	1,200
Jul 12, 2024	4.590	4.590	4.590	4.590	4.590	10,800
Jul 11, 2024	4.560	4.560	4.560	4.560	4.560	-
Jul 10, 2024	4.700	4.700	4.500	4.540	4.540	64,400
Jul 9, 2024	4.720	4.720	4.700	4.700	4.700	25,200
Jul 8, 2024	4.740	4.740	4.740	4.740	4.740	-
Jul 5, 2024	4.830	4.850	4.820	4.820	4.820	15,600
Jul 4, 2024	4.830	4.830	4.830	4.830	4.830	-
Jul 3, 2024	4.840	4.890	4.830	4.830	4.830	23,200
Jul 2, 2024	4.700	4.890	4.700	4.870	4.870	92,000
Jun 28, 2024	4.620	4.700	4.610	4.700	4.700	22,800
Jun 27, 2024	4.600	4.600	4.600	4.610	4.610	6,000
Jun 26, 2024	4.500	4.650	4.500	4.600	4.600	80,000
Jun 25, 2024	4.490	4.500	4.490	4.500	4.500	4,400
Jun 24, 2024	4.460	4.520	4.450	4.500	4.500	212,000
Jun 21, 2024	4.450	4.450	4.450	4.450	4.450	-
Jun 20, 2024	4.380	4.450	4.380	4.440	4.440	37,200
Jun 19, 2024	4.380	4.380	4.380	4.380	4.380	-
Jun 18, 2024	4.280	4.350	4.280	4.350	4.350	18,800
Jun 17, 2024	4.280	4.280	4.280	4.280	4.280	5,200
Jun 14, 2024	4.280	4.280	4.280	4.280	4.280	2,800
Jun 13, 2024	4.270	4.320	4.270	4.320	4.320	36,000
Jun 12, 2024	4.210	4.210	4.210	4.210	4.210	-
Jun 11, 2024	4.180	4.180	4.180	4.180	4.180	-
Jun 7, 2024	4.260	4.260	4.200	4.260	4.260	30,000
Jun 6, 2024	4.040	4.100	4.000	4.100	4.100	56,800
Jun 5, 2024	4.000	4.040	4.000	4.040	4.040	18,400
Jun 4, 2024	4.000	4.000	4.000	4.000	4.000	-
Jun 3, 2024	4.000	4.010	3.990	4.000	4.000	26,800
May 31, 2024	4.070	4.070	4.070	4.070	4.070	-
May 30, 2024	4.110	4.110	4.070	4.070	4.070	73,600
May 29, 2024	4.180	4.180	4.100	4.100	4.100	47,200
May 28, 2024	4.060	4.110	4.000	4.100	4.100	32,000
May 27, 2024	4.000	4.000	4.000	4.000	4.000	-
May 24, 2024	0.233 Dividend
May 24, 2024	4.070	4.070	3.970	3.970	3.970	54,800
May 23, 2024	4.300	4.310	4.300	4.300	4.068	9,200
May 22, 2024	4.320	4.370	4.230	4.300	4.068	143,600
May 21, 2024	4.280	4.280	4.260	4.260	4.030	30,800
May 20, 2024	4.140	4.250	4.140	4.250	4.020	58,400
May 17, 2024	4.100	4.220	4.100	4.210	3.982	27,200
May 16, 2024	4.010	4.150	4.000	4.150	3.926	33,200
May 14, 2024	4.000	4.000	4.000	4.000	3.784	-
May 13, 2024	4.070	4.100	4.020	4.080	3.859	52,800
May 10, 2024	4.030	4.100	4.030	4.060	3.840	34,400
May 9, 2024	4.010	4.030	4.010	4.030	3.812	2,000
May 8, 2024	4.030	4.030	4.030	4.030	3.812	5,200
May 7, 2024	4.140	4.140	4.000	4.030	3.812	62,000
May 6, 2024	4.060	4.130	4.060	4.130	3.907	122,000
May 3, 2024	3.890	4.040	3.890	4.040	3.822	100,346
May 2, 2024	3.700	3.910	3.660	3.890	3.680	218,400
Apr 30, 2024	3.850	3.850	3.700	3.750	3.547	118,800
Apr 29, 2024	3.650	3.900	3.650	3.850	3.642	295,200
Apr 26, 2024	3.540	3.610	3.500	3.610	3.415	139,600
Apr 25, 2024	3.500	3.500	3.490	3.500	3.311	45,200
Apr 24, 2024	3.420	3.510	3.410	3.510	3.320	64,400
Apr 23, 2024	3.520	3.520	3.420	3.420	3.235	82,000
Apr 22, 2024	3.510	3.510	3.510	3.510	3.320	-
Apr 19, 2024	3.510	3.510	3.510	3.510	3.320	-
Apr 18, 2024	3.490	3.510	3.490	3.510	3.320	5,600
Apr 17, 2024	3.490	3.490	3.490	3.490	3.301	-
Apr 16, 2024	3.520	3.520	3.450	3.450	3.263	3,200
Apr 15, 2024	3.600	3.600	3.600	3.600	3.405	30,400
Apr 12, 2024	3.600	3.600	3.590	3.590	3.396	2,400
Apr 11, 2024	3.600	3.600	3.520	3.580	3.386	27,600
Apr 10, 2024	3.550	3.580	3.550	3.570	3.377	133,600
Apr 9, 2024	3.510	3.570	3.510	3.590	3.396	175,200
Apr 8, 2024	3.540	3.590	3.510	3.540	3.349	134,000
Apr 5, 2024	3.540	3.540	3.540	3.540	3.349	-
Apr 3, 2024	3.560	3.650	3.550	3.600	3.405	60,000
Apr 2, 2024	3.700	3.700	3.450	3.510	3.320	173,600
Mar 28, 2024	3.630	3.750	3.520	3.750	3.547	362,800
Mar 27, 2024	3.830	3.870	3.820	3.820	3.613	26,400
Mar 26, 2024	3.900	3.900	3.870	3.880	3.670	26,800
Mar 25, 2024	3.820	3.820	3.820	3.820	3.613	6,400
Mar 22, 2024	3.810	3.820	3.800	3.800	3.595	43,600
Mar 21, 2024	3.870	3.870	3.870	3.870	3.661	20,000
Mar 20, 2024	3.880	3.890	3.870	3.870	3.661	66,800
Mar 19, 2024	3.870	3.870	3.870	3.870	3.661	9,200
Mar 18, 2024	3.900	3.900	3.710	3.760	3.557	30,000
Mar 15, 2024	3.810	3.880	3.790	3.830	3.623	63,600
Mar 14, 2024	3.900	3.900	3.800	3.800	3.595	13,600
Mar 13, 2024	3.790	3.790	3.790	3.790	3.585	-
Mar 12, 2024	3.770	3.840	3.770	3.770	3.566	88,800
Mar 11, 2024	3.740	3.770	3.730	3.770	3.566	37,200
Mar 8, 2024	3.770	3.770	3.770	3.770	3.566	-
Mar 7, 2024	3.760	3.760	3.760	3.760	3.557	-
Mar 6, 2024	3.750	3.790	3.620	3.790	3.585	4,400
Mar 5, 2024	3.800	3.810	3.760	3.800	3.595	31,600
Mar 4, 2024	3.880	3.970	3.800	3.860	3.651	66,000
Mar 1, 2024	3.810	3.810	3.810	3.810	3.604	-
Feb 29, 2024	3.780	3.800	3.690	3.800	3.595	244,400
Feb 28, 2024	3.800	3.800	3.760	3.790	3.585	35,200
Feb 27, 2024	3.810	3.810	3.790	3.800	3.595	87,200
Feb 26, 2024	3.820	3.890	3.810	3.810	3.604	94,800
Feb 23, 2024	3.760	3.820	3.750	3.820	3.613	30,800
Feb 22, 2024	3.770	3.790	3.760	3.760	3.557	26,000
Feb 21, 2024	3.760	3.760	3.720	3.760	3.557	52,800
Feb 20, 2024	3.750	3.750	3.750	3.750	3.547	-
Feb 19, 2024	3.740	3.740	3.730	3.730	3.528	22,400
Feb 16, 2024	3.650	3.710	3.650	3.730	3.528	29,600
Feb 15, 2024	3.640	3.640	3.640	3.640	3.443	-
Feb 14, 2024	3.640	3.640	3.640	3.640	3.443	-
Feb 9, 2024	3.640	3.640	3.640	3.640	3.443	-
Feb 8, 2024	3.620	3.650	3.600	3.650	3.453	14,400
Feb 7, 2024	3.700	3.700	3.690	3.690	3.490	5,200
Feb 6, 2024	3.710	3.710	3.620	3.700	3.500	73,600
Feb 5, 2024	3.710	3.710	3.710	3.710	3.509	-

8935.T FJ Next Holdings Co., Ltd.

1,152.00

+0.44%

8891.T AMG Holdings Co.,Ltd.

1,668.00

-0.24%

1502.HK FIN STREET PPT

2.080

+0.97%

2107.HK First Service Holding Limited

0.295

+1.72%

1036.HK VANKE OVERSEAS

1.320

-2.22%

MEQ.TO Mainstreet Equity Corp.

193.70

-5.83%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Beijing Capital Jiaye Property Services Co., Limited (2210.HK)

Related tickers