Beijing Capital International Airport Company Limited (HKG:0694)
Hong Kong · Delayed Price · Currency is HKD 2.990
-0.040 (-1.32%)
Aug 8, 2025, 4:08 PM HKT
HKG:0694 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.03 | 3.03 | 2.98 | 2.99 | 2.99 | -1.32% | 3,266,000 |
| Aug 7, 2025 | 3.00 | 3.04 | 3.00 | 3.03 | 3.03 | 1.00% | 3,294,000 |
| Aug 6, 2025 | 3.01 | 3.04 | 2.99 | 3.00 | 3.00 | -0.66% | 4,933,198 |
| Aug 5, 2025 | 3.02 | 3.05 | 2.98 | 3.02 | 3.02 | 0.33% | 4,461,410 |
| Aug 4, 2025 | 3.02 | 3.02 | 2.96 | 3.01 | 3.01 | -0.66% | 7,164,000 |
| Aug 1, 2025 | 3.05 | 3.10 | 3.02 | 3.03 | 3.03 | -0.66% | 8,672,384 |
| Jul 31, 2025 | 3.10 | 3.12 | 3.03 | 3.05 | 3.05 | -3.79% | 16,420,000 |
| Jul 30, 2025 | 3.12 | 3.21 | 3.08 | 3.17 | 3.17 | 1.60% | 9,243,550 |
| Jul 29, 2025 | 3.16 | 3.17 | 3.09 | 3.12 | 3.12 | -1.89% | 8,302,786 |
| Jul 28, 2025 | 3.21 | 3.24 | 3.14 | 3.18 | 3.18 | -1.55% | 9,598,882 |
| Jul 25, 2025 | 3.16 | 3.25 | 3.16 | 3.23 | 3.23 | 2.22% | 18,140,349 |
| Jul 24, 2025 | 3.09 | 3.21 | 3.08 | 3.16 | 3.16 | 2.27% | 23,126,000 |
| Jul 23, 2025 | 3.11 | 3.14 | 3.06 | 3.09 | 3.09 | -0.64% | 10,936,129 |
| Jul 22, 2025 | 3.06 | 3.11 | 3.03 | 3.11 | 3.11 | 1.63% | 6,225,917 |
| Jul 21, 2025 | 3.01 | 3.07 | 2.99 | 3.06 | 3.06 | 2.00% | 6,734,904 |
| Jul 18, 2025 | 2.98 | 3.04 | 2.98 | 3.00 | 3.00 | 0.33% | 5,803,699 |
| Jul 17, 2025 | 3.00 | 3.00 | 2.94 | 2.99 | 2.99 | 0.34% | 11,385,048 |
| Jul 16, 2025 | 3.03 | 3.03 | 2.97 | 2.98 | 2.98 | -1.32% | 7,570,187 |
| Jul 15, 2025 | 3.11 | 3.11 | 2.96 | 3.02 | 3.02 | -1.95% | 12,189,555 |
| Jul 14, 2025 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -1.91% | 6,710,000 |
| Jul 11, 2025 | 3.09 | 3.15 | 3.09 | 3.14 | 3.14 | 1.95% | 13,232,000 |
| Jul 10, 2025 | 3.07 | 3.08 | 3.01 | 3.08 | 3.08 | 0.33% | 8,003,969 |
| Jul 9, 2025 | 2.99 | 3.07 | 2.96 | 3.07 | 3.07 | 2.33% | 14,614,000 |
| Jul 8, 2025 | 3.01 | 3.04 | 2.95 | 3.00 | 3.00 | -0.33% | 10,304,797 |
| Jul 7, 2025 | 3.00 | 3.02 | 2.95 | 3.01 | 3.01 | 1.01% | 7,542,000 |
| Jul 4, 2025 | 2.96 | 2.99 | 2.94 | 2.98 | 2.98 | 0.68% | 4,744,000 |
| Jul 3, 2025 | 2.96 | 2.99 | 2.91 | 2.96 | 2.96 | - | 9,678,000 |
| Jul 2, 2025 | 2.98 | 3.00 | 2.95 | 2.96 | 2.96 | - | 8,555,797 |
| Jun 30, 2025 | 2.93 | 3.01 | 2.92 | 2.96 | 2.96 | 1.02% | 13,562,956 |
| Jun 27, 2025 | 2.90 | 3.00 | 2.90 | 2.93 | 2.93 | 0.34% | 12,908,000 |
| Jun 26, 2025 | 2.87 | 2.92 | 2.86 | 2.92 | 2.92 | 1.74% | 14,048,000 |
| Jun 25, 2025 | 2.86 | 2.89 | 2.85 | 2.87 | 2.87 | 0.35% | 6,198,000 |
| Jun 24, 2025 | 2.87 | 2.91 | 2.85 | 2.86 | 2.86 | -0.35% | 5,236,000 |
| Jun 23, 2025 | 2.82 | 2.89 | 2.80 | 2.87 | 2.87 | 1.06% | 6,580,590 |
| Jun 20, 2025 | 2.79 | 2.90 | 2.79 | 2.84 | 2.84 | 1.43% | 12,050,863 |
| Jun 19, 2025 | 2.84 | 2.86 | 2.76 | 2.80 | 2.80 | -1.41% | 8,115,000 |
| Jun 18, 2025 | 2.85 | 2.85 | 2.80 | 2.84 | 2.84 | - | 3,174,000 |
| Jun 17, 2025 | 2.83 | 2.85 | 2.81 | 2.84 | 2.84 | 0.35% | 3,246,104 |
| Jun 16, 2025 | 2.82 | 2.84 | 2.80 | 2.83 | 2.83 | 0.71% | 2,316,000 |
| Jun 13, 2025 | 2.83 | 2.83 | 2.78 | 2.81 | 2.81 | -0.71% | 7,708,000 |
| Jun 12, 2025 | 2.87 | 2.88 | 2.83 | 2.83 | 2.83 | -1.05% | 4,434,000 |
| Jun 11, 2025 | 2.83 | 2.87 | 2.82 | 2.86 | 2.86 | 1.06% | 7,238,079 |
| Jun 10, 2025 | 2.82 | 2.86 | 2.81 | 2.83 | 2.83 | -0.35% | 4,098,000 |
| Jun 9, 2025 | 2.88 | 2.88 | 2.80 | 2.84 | 2.84 | -0.35% | 6,708,000 |
| Jun 6, 2025 | 2.87 | 2.90 | 2.84 | 2.85 | 2.85 | -0.35% | 4,432,279 |
| Jun 5, 2025 | 2.86 | 2.91 | 2.84 | 2.86 | 2.86 | -0.35% | 5,069,198 |
| Jun 4, 2025 | 2.84 | 2.88 | 2.80 | 2.87 | 2.87 | 1.77% | 5,928,573 |
| Jun 3, 2025 | 2.80 | 2.82 | 2.78 | 2.82 | 2.82 | 1.08% | 4,722,000 |
| Jun 2, 2025 | 2.77 | 2.81 | 2.69 | 2.79 | 2.79 | 0.36% | 6,898,000 |
| May 30, 2025 | 2.84 | 2.86 | 2.78 | 2.78 | 2.78 | -2.46% | 6,340,000 |