Beijing Capital Jiaye Ppty historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-16	2.620	2.620	2.620	2.620	2.493	30,800
2026-03-13	2.620	2.620	2.620	2.620	2.493	400
2026-03-12	2.620	2.620	2.620	2.620	2.493	1,600
2026-03-10	2.620	2.620	2.620	2.620	2.493	7,200
2026-03-09	2.680	2.680	2.670	2.670	2.541	800
2026-03-03	2.710	2.710	2.700	2.700	2.569	1,600
2026-02-26	2.690	2.690	2.690	2.690	2.560	400
2026-02-23	2.700	2.700	2.700	2.700	2.569	11,200
2026-02-16	2.630	2.630	2.630	2.630	2.503	6,000
2026-02-13	2.630	2.700	2.630	2.630	2.503	400
2026-02-12	2.690	2.690	2.620	2.630	2.503	45,200
2026-02-11	2.640	2.640	2.620	2.630	2.503	206,000
2026-02-06	2.700	2.710	2.630	2.700	2.569	400
2026-02-04	2.640	2.700	2.640	2.700	2.569	38,000
2026-02-02	2.640	2.640	2.640	2.640	2.512	1,600
2026-01-29	2.710	2.710	2.710	2.710	2.579	4,000
2026-01-28	2.550	2.720	2.550	2.710	2.579	162,800
2026-01-27	2.650	2.650	2.580	2.620	2.493	61,600
2026-01-23	2.620	2.680	2.620	2.650	2.522	8,000
2026-01-22	2.580	2.590	2.580	2.590	2.465	5,200
2026-01-21	2.560	2.560	2.560	2.560	2.436	9,600
2026-01-20	2.600	2.600	2.600	2.600	2.474	2,000
2026-01-19	2.590	2.690	2.560	2.690	2.560	80,400
2026-01-16	2.620	2.620	2.600	2.610	2.484	4,400
2026-01-14	2.630	2.630	2.620	2.620	2.493	20,000
2026-01-08	2.700	2.700	2.700	2.700	2.569	800
2026-01-06	2.750	2.750	2.750	2.750	2.617	4,800
2026-01-05	2.770	2.770	2.770	2.770	2.636	20,000
2026-01-02	2.770	2.770	2.740	2.740	2.607	400
2025-12-31	2.610	2.670	2.580	2.670	2.541	2,000
2025-12-30	2.690	2.780	2.690	2.770	2.636	6,800
2025-12-29	2.570	2.600	2.570	2.600	2.474	182,000
2025-12-24	2.640	2.640	2.560	2.560	2.436	29,200
2025-12-23	2.610	2.780	2.590	2.660	2.531	85,600
2025-12-18	2.620	2.620	2.610	2.610	2.484	21,600
2025-12-17	2.600	2.610	2.600	2.610	2.484	65,600
2025-12-16	2.610	2.610	2.610	2.610	2.484	800
2025-12-11	2.610	2.610	2.600	2.610	2.484	25,600
2025-12-09	2.610	2.610	2.610	2.610	2.484	400
2025-12-08	2.610	2.610	2.610	2.610	2.484	1,600
2025-12-04	2.640	2.640	2.640	2.640	2.512	10,400
2025-12-01	2.640	2.640	2.640	2.640	2.512	4,800
2025-11-27	2.640	2.640	2.640	2.640	2.512	400
2025-11-19	2.640	2.640	2.640	2.640	2.512	3,200
2025-11-18	2.640	2.640	2.640	2.640	2.512	94,800
2025-11-17	2.640	2.640	2.630	2.630	2.503	8,000
2025-11-14	2.630	2.650	2.630	2.650	2.522	2,000
2025-11-13	2.660	2.690	2.660	2.660	2.531	20,000
2025-11-12	2.660	2.680	2.660	2.660	2.531	22,000
2025-11-11	2.750	2.750	2.650	2.650	2.522	20,000
2025-11-10	2.630	2.750	2.620	2.750	2.617	179,600
2025-10-31	2.740	2.740	2.740	2.740	2.607	9,200
2025-10-28	2.740	2.740	2.740	2.740	2.607	1,200
2025-10-22	2.700	2.700	2.700	2.700	2.569	1,200
2025-10-21	2.730	2.730	2.700	2.700	2.569	3,200

← NewerPage 3 of 3 · 175 trading days

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.