Beijing Capital Jiaye Ppty historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.995 | 1.995 | 1.995 | 1.995 | 1.995 | 0 |
| 2026-10-20 | 2.000 | 2.000 | 1.995 | 1.995 | 1.995 | 148,800 |
| 2026-10-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-10-15 | 2.000 | 2.005 | 2.000 | 2.000 | 2.000 | 18,000 |
| 2026-10-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-10-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-10-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-10-09 | 2.060 | 2.060 | 2.000 | 2.000 | 2.000 | 32,000 |
| 2026-10-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-10-07 | 2.010 | 2.010 | 2.000 | 2.000 | 2.000 | 24,000 |
| 2026-10-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-10-05 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2026-10-02 | 2.060 | 2.060 | 2.000 | 2.000 | 2.000 | 20,000 |
| 2026-09-30 | 2.090 | 2.090 | 2.000 | 2.050 | 2.050 | 45,600 |
| 2026-09-29 | 2.015 | 2.030 | 1.970 | 2.025 | 2.025 | 186,000 |
| 2026-09-28 | 1.980 | 2.010 | 1.980 | 2.000 | 2.000 | 217,600 |
| 2026-09-25 | 2.070 | 2.090 | 2.065 | 2.065 | 2.065 | 38,000 |
| 2026-09-24 | 1.975 | 1.975 | 1.975 | 1.975 | 1.975 | 50,800 |
| 2026-09-23 | 1.975 | 1.975 | 1.975 | 1.975 | 1.975 | 36,000 |
| 2026-09-22 | 1.985 | 1.985 | 1.985 | 1.985 | 1.985 | 38,400 |
| 2026-09-21 | 2.245 | 2.245 | 1.980 | 1.980 | 1.980 | 0 |
| 2026-09-18 | 2.245 | 2.245 | 1.980 | 1.980 | 1.980 | 46,000 |
| 2026-09-17 | 2.245 | 2.245 | 1.980 | 1.980 | 1.980 | 46,000 |
| 2026-09-16 | 1.950 | 2.210 | 1.945 | 1.955 | 1.955 | 60,800 |
| 2026-09-15 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 400 |
| 2026-09-14 | 2.100 | 2.280 | 2.000 | 2.010 | 2.010 | 9,600 |
| 2026-09-11 | 2.100 | 2.100 | 2.000 | 2.000 | 2.000 | 800 |
| 2026-09-10 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 17,600 |
| 2026-09-09 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 4,400 |
| 2026-09-08 | 1.940 | 1.960 | 1.940 | 1.960 | 1.960 | 800 |
| 2026-09-07 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2026-09-04 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2026-09-03 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2026-09-02 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2026-09-01 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2026-08-31 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2026-08-28 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 16,800 |
| 2026-08-27 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2026-08-26 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2026-08-25 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 16,800 |
| 2026-08-24 | 1.890 | 1.930 | 1.890 | 1.930 | 1.930 | 164,400 |
| 2026-08-21 | 1.870 | 1.890 | 1.865 | 1.890 | 1.890 | 94,400 |
| 2026-08-20 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 10,800 |
| 2026-08-19 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 48,000 |
| 2026-08-18 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 48,000 |
| 2026-08-17 | 1.880 | 1.880 | 1.865 | 1.865 | 1.865 | 72,400 |
| 2026-08-14 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 0 |
| 2026-08-13 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 0 |
| 2026-08-12 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 18,400 |
| 2026-08-11 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 0 |
| 2026-08-10 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 0 |
| 2026-08-07 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 0 |
| 2026-08-06 | 1.880 | 1.880 | 1.875 | 1.875 | 1.875 | 12,000 |
| 2026-08-05 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2026-08-04 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 10,000 |
| 2026-08-03 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 3,600 |
| 2026-07-31 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-07-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-07-29 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 188,800 |
| 2026-07-28 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
Page 1 of 3 · 175 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.1110 HKD |
| 2025-05-26 | 0.1578 HKD |
| 2024-05-24 | 0.2325 HKD |
| 2023-05-16 | 0.2465 HKD |
| 2022-06-02 | 0.1856 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.