HKSE - Delayed Quote HKD
Beijing Capital Jiaye Property Services Co., Limited (2210.HK)
At close: 3:50 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 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 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 | - |
| Feb 2, 2024 | 3.740 | 3.740 | 3.710 | 3.710 | 3.509 | 81,200 |
| Feb 1, 2024 | 3.750 | 3.750 | 3.730 | 3.740 | 3.538 | 71,200 |
| Jan 31, 2024 | 3.660 | 3.890 | 3.650 | 3.700 | 3.500 | 66,400 |
| Jan 30, 2024 | 3.890 | 3.890 | 3.650 | 3.660 | 3.462 | 71,600 |
| Jan 29, 2024 | 4.000 | 4.000 | 3.800 | 3.800 | 3.595 | 48,800 |
| Jan 26, 2024 | 3.760 | 3.760 | 3.670 | 3.760 | 3.557 | 77,600 |
| Jan 25, 2024 | 3.800 | 3.800 | 3.750 | 3.760 | 3.557 | 24,000 |
| Jan 24, 2024 | 3.660 | 3.690 | 3.660 | 3.690 | 3.490 | 127,600 |
| Jan 23, 2024 | 3.560 | 3.560 | 3.560 | 3.560 | 3.368 | - |
| Jan 22, 2024 | 3.660 | 3.660 | 3.440 | 3.460 | 3.273 | 80,400 |
| Jan 19, 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 3.500 | 29,200 |
| Jan 18, 2024 | 3.640 | 3.640 | 3.600 | 3.700 | 3.500 | 46,800 |
| Jan 17, 2024 | 3.820 | 3.820 | 3.640 | 3.640 | 3.443 | 310,400 |
| Jan 16, 2024 | 3.900 | 3.910 | 3.800 | 3.910 | 3.699 | 89,200 |
| Jan 15, 2024 | 3.890 | 3.890 | 3.890 | 3.890 | 3.680 | - |
| Jan 12, 2024 | 3.900 | 3.900 | 3.840 | 3.890 | 3.680 | 16,800 |
| Jan 11, 2024 | 4.100 | 4.100 | 3.770 | 3.900 | 3.689 | 116,400 |
| Jan 10, 2024 | 3.950 | 4.110 | 3.830 | 3.850 | 3.642 | 240,400 |
| Jan 9, 2024 | 3.920 | 3.920 | 3.760 | 3.900 | 3.689 | 13,600 |
| Jan 8, 2024 | 3.910 | 3.920 | 3.910 | 3.920 | 3.708 | 3,200 |
| Jan 5, 2024 | 3.930 | 3.950 | 3.920 | 3.920 | 3.708 | 20,800 |
| Jan 4, 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 3.689 | 1,200 |
| Jan 3, 2024 | 3.620 | 3.980 | 3.620 | 3.900 | 3.689 | 6,000 |
| Jan 2, 2024 | 3.700 | 3.800 | 3.700 | 3.800 | 3.595 | 7,200 |
| Dec 29, 2023 | 3.630 | 3.860 | 3.630 | 3.860 | 3.651 | 81,600 |
| Dec 28, 2023 | 3.570 | 3.650 | 3.570 | 3.630 | 3.434 | 221,200 |
| Dec 27, 2023 | 3.450 | 3.550 | 3.450 | 3.510 | 3.320 | 97,600 |
| Dec 22, 2023 | 3.400 | 3.410 | 3.400 | 3.410 | 3.226 | 4,800 |
| Dec 21, 2023 | 3.350 | 3.400 | 3.330 | 3.400 | 3.216 | 14,000 |
| Dec 20, 2023 | 3.580 | 3.580 | 3.340 | 3.360 | 3.178 | 5,200 |
| Dec 19, 2023 | 3.310 | 3.310 | 3.300 | 3.310 | 3.131 | 69,200 |
| Dec 18, 2023 | 3.360 | 3.370 | 3.350 | 3.350 | 3.169 | 46,400 |
| Dec 15, 2023 | 3.440 | 3.440 | 3.400 | 3.400 | 3.216 | 14,400 |
| Dec 14, 2023 | 3.330 | 3.660 | 3.250 | 3.340 | 3.159 | 85,200 |
| Dec 13, 2023 | 3.320 | 3.420 | 3.300 | 3.310 | 3.131 | 74,400 |
| Dec 12, 2023 | 3.220 | 3.360 | 3.220 | 3.350 | 3.169 | 159,600 |
| Dec 11, 2023 | 3.220 | 3.220 | 3.200 | 3.210 | 3.036 | 38,400 |
| Dec 8, 2023 | 3.330 | 3.330 | 3.220 | 3.220 | 3.046 | 48,400 |
| Dec 7, 2023 | 3.280 | 3.290 | 3.210 | 3.210 | 3.036 | 35,600 |
| Dec 6, 2023 | 3.280 | 3.280 | 3.220 | 3.220 | 3.046 | 13,200 |
| Dec 5, 2023 | 3.290 | 3.290 | 3.210 | 3.210 | 3.036 | 5,200 |
| Dec 4, 2023 | 3.210 | 3.250 | 3.200 | 3.210 | 3.036 | 115,600 |
| Dec 1, 2023 | 3.210 | 3.210 | 3.200 | 3.200 | 3.027 | 42,800 |
| Nov 30, 2023 | 3.220 | 3.300 | 3.210 | 3.210 | 3.036 | 121,200 |
| Nov 29, 2023 | 3.240 | 3.240 | 3.180 | 3.200 | 3.027 | 61,200 |
| Nov 28, 2023 | 3.230 | 3.240 | 3.210 | 3.220 | 3.046 | 58,400 |
| Nov 27, 2023 | 3.240 | 3.240 | 3.220 | 3.230 | 3.055 | 63,200 |
| Nov 24, 2023 | 3.270 | 3.290 | 3.270 | 3.290 | 3.112 | 3,600 |
| Nov 23, 2023 | 3.250 | 3.270 | 3.250 | 3.270 | 3.093 | 20,400 |
| Nov 22, 2023 | 3.260 | 3.270 | 3.250 | 3.250 | 3.074 | 99,600 |
| Nov 21, 2023 | 3.250 | 3.250 | 3.250 | 3.250 | 3.074 | - |
| Nov 20, 2023 | 3.220 | 3.220 | 3.210 | 3.210 | 3.036 | 7,600 |
| Nov 17, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 3.027 | 2,400 |
| Nov 16, 2023 | 3.190 | 3.200 | 3.180 | 3.180 | 3.008 | 38,000 |
| Nov 15, 2023 | 3.180 | 3.180 | 3.160 | 3.170 | 2.999 | 34,800 |
| Nov 14, 2023 | 3.200 | 3.210 | 3.160 | 3.160 | 2.989 | 4,000 |
| Nov 13, 2023 | 3.210 | 3.210 | 3.150 | 3.170 | 2.999 | 57,600 |
| Nov 10, 2023 | 3.150 | 3.150 | 3.150 | 3.150 | 2.980 | 61,200 |
| Nov 9, 2023 | 3.150 | 3.190 | 3.150 | 3.150 | 2.980 | 31,600 |
| Nov 8, 2023 | 3.180 | 3.180 | 3.160 | 3.160 | 2.989 | 52,400 |
| Nov 7, 2023 | 3.210 | 3.210 | 3.170 | 3.170 | 2.999 | 70,000 |
| Nov 6, 2023 | 3.310 | 3.370 | 3.200 | 3.200 | 3.027 | 111,600 |
| Nov 3, 2023 | 3.210 | 3.300 | 3.080 | 3.300 | 3.122 | 277,600 |
| Nov 2, 2023 | 3.210 | 3.210 | 3.180 | 3.200 | 3.027 | 50,800 |
| Nov 1, 2023 | 3.140 | 3.170 | 3.140 | 3.170 | 2.999 | 15,600 |
| Oct 31, 2023 | 3.130 | 3.130 | 3.130 | 3.130 | 2.961 | - |
| Oct 30, 2023 | 3.130 | 3.130 | 3.130 | 3.130 | 2.961 | - |
| Oct 27, 2023 | 3.130 | 3.130 | 3.080 | 3.130 | 2.961 | 58,800 |
| Oct 26, 2023 | 3.150 | 3.150 | 3.150 | 3.150 | 2.980 | - |
| Oct 25, 2023 | 3.480 | 3.200 | 3.150 | 3.150 | 2.980 | 34,000 |
| Oct 24, 2023 | 3.150 | 3.150 | 3.150 | 3.150 | 2.980 | - |
| Oct 20, 2023 | 3.100 | 3.180 | 3.100 | 3.150 | 2.980 | 15,600 |
| Oct 19, 2023 | 3.200 | 3.210 | 3.140 | 3.200 | 3.027 | 156,000 |
| Oct 18, 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 3.027 | - |
Related Tickers
1502.HK Financial Street Property Co., Limited
2.260
+0.44%
8881.T NISSHIN GROUP HOLDINGS Company, Limited
501.00
-0.20%
1036.HK Vanke Overseas Investment Holding Company Limited
1.510
+0.67%
2107.HK First Service Holding Limited
0.340
-4.23%
2669.HK China Overseas Property Holdings Limited
6.140
+3.89%
9979.HK Greentown Management Holdings Company Limited
3.480
+2.96%
2168.HK Kaisa Prosperity Holdings Limited
2.280
+8.57%
9940.TW Sinyi Realty Inc.
30.75
-0.65%
2527.TW Hung Ching Development & Construction Co. Ltd
34.15
-5.14%