Beijing Capital Jiaye Ppty historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.880	1.880	1.880	1.880	1.880	0
2026-07-24	1.880	1.880	1.880	1.880	1.880	0
2026-07-23	1.880	1.880	1.880	1.880	1.880	0
2026-07-22	1.880	1.880	1.880	1.880	1.880	0
2026-07-21	1.880	1.880	1.880	1.880	1.880	0
2026-07-20	1.880	1.900	1.880	1.880	1.880	76,400
2026-07-17	1.840	1.880	1.840	1.880	1.880	249,200
2026-07-16	1.820	1.860	1.820	1.840	1.840	207,200
2026-07-15	1.800	1.820	1.800	1.820	1.820	91,200
2026-07-14	1.800	1.800	1.800	1.800	1.800	24,400
2026-07-13	1.800	1.800	1.800	1.800	1.800	800
2026-07-10	1.840	1.840	1.840	1.840	1.840	20,000
2026-07-09	1.820	1.840	1.780	1.840	1.840	179,600
2026-07-08	1.800	1.820	1.770	1.820	1.820	61,600
2026-07-07	1.800	1.800	1.800	1.800	1.800	29,200
2026-07-06	1.760	1.800	1.760	1.800	1.800	15,600
2026-07-03	1.780	1.800	1.750	1.800	1.800	156,800
2026-07-02	1.780	1.780	1.780	1.780	1.780	17,200
2026-06-30	1.790	1.800	1.780	1.780	1.780	2,800
2026-06-29	1.800	1.800	1.800	1.800	1.800	67,200
2026-06-26	1.810	1.820	1.800	1.800	1.800	40,400
2026-06-25	1.810	1.820	1.810	1.810	1.810	52,400
2026-06-24	1.820	1.820	1.820	1.820	1.820	2,400
2026-06-23	1.870	1.870	1.800	1.870	1.870	112,400
2026-06-22	1.880	1.890	1.870	1.870	1.870	224,800
2026-06-18	2.080	2.080	1.850	1.880	1.880	16,000
2026-06-17	1.990	2.080	1.990	2.080	2.080	16,800
2026-06-16	2.260	2.260	2.260	2.260	2.260	100,000
2026-06-15	2.230	2.270	2.230	2.260	2.260	551,600
2026-06-12	2.230	2.250	2.230	2.240	2.240	80,800
2026-06-11	2.240	2.240	2.240	2.240	2.240	0
2026-06-10	2.230	2.250	2.230	2.240	2.240	80,800
2026-06-09	2.390	2.390	2.200	2.240	2.240	100,400
2026-06-08	2.240	2.240	2.240	2.240	2.240	0
2026-06-05	2.240	2.250	2.240	2.240	2.240	224,000
2026-06-04	2.230	2.250	2.230	2.240	2.240	74,400
2026-06-03	2.280	2.290	2.230	2.230	2.230	58,000
2026-06-02	2.280	2.280	2.280	2.280	2.280	2,800
2026-06-01	2.170	2.300	2.170	2.280	2.280	186,000
2026-05-29	2.290	2.300	2.290	2.290	2.290	138,000
2026-05-28	2.230	2.290	2.230	2.290	2.290	60,000
2026-05-19	2.500	2.500	2.500	2.500	2.379	12,000
2026-05-14	2.480	2.500	2.480	2.500	2.379	230,800
2026-05-13	2.490	2.500	2.480	2.480	2.360	238,800
2026-05-12	2.490	2.490	2.490	2.490	2.369	2,000
2026-05-07	2.490	2.490	2.490	2.490	2.369	800
2026-05-04	2.480	2.490	2.480	2.490	2.369	16,400
2026-04-21	2.520	2.520	2.520	2.520	2.398	16,000
2026-04-16	2.490	2.520	2.490	2.520	2.398	272,400
2026-04-15	2.390	2.390	2.380	2.380	2.265	142,400
2026-04-14	2.380	2.400	2.370	2.400	2.284	196,000
2026-04-13	2.370	2.380	2.360	2.380	2.265	121,600
2026-04-09	2.480	2.480	2.480	2.480	2.360	400
2026-04-08	2.410	2.420	2.390	2.420	2.303	28,800
2026-04-01	2.400	2.400	2.400	2.400	2.284	8,800
2026-03-31	2.390	2.400	2.390	2.400	2.284	15,200
2026-03-30	2.480	2.480	2.390	2.390	2.274	86,400
2026-03-25	2.550	2.560	2.550	2.560	2.436	3,600
2026-03-23	2.610	2.610	2.550	2.550	2.426	34,000
2026-03-19	2.610	2.650	2.610	2.630	2.503	14,400

← NewerPage 2 of 15 · 877 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.