Beijing Capital International Airport Company Limited (HKG:0694)
Hong Kong · Delayed Price · Currency is HKD 2.800
-0.020 (-0.71%)
Oct 24, 2025, 2:45 PM HKT
HKG:0694 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.83 | 2.83 | 2.79 | 2.81 | 2.81 | -0.35% | 4,816,000 |
| Oct 23, 2025 | 2.82 | 2.83 | 2.78 | 2.82 | 2.82 | - | 5,048,858 |
| Oct 22, 2025 | 2.83 | 2.83 | 2.78 | 2.82 | 2.82 | - | 4,231,265 |
| Oct 21, 2025 | 2.85 | 2.87 | 2.82 | 2.82 | 2.82 | -0.35% | 6,784,800 |
| Oct 20, 2025 | 2.82 | 2.84 | 2.81 | 2.83 | 2.83 | 1.07% | 3,953,215 |
| Oct 17, 2025 | 2.84 | 2.85 | 2.78 | 2.80 | 2.80 | -1.41% | 5,085,866 |
| Oct 16, 2025 | 2.83 | 2.85 | 2.80 | 2.84 | 2.84 | 0.35% | 5,068,000 |
| Oct 15, 2025 | 2.80 | 2.84 | 2.77 | 2.83 | 2.83 | 1.43% | 5,944,000 |
| Oct 14, 2025 | 2.83 | 2.86 | 2.76 | 2.79 | 2.79 | -1.41% | 5,854,000 |
| Oct 13, 2025 | 2.78 | 2.83 | 2.75 | 2.83 | 2.83 | -0.35% | 8,700,000 |
| Oct 10, 2025 | 2.82 | 2.86 | 2.80 | 2.84 | 2.84 | 0.71% | 7,788,101 |
| Oct 9, 2025 | 2.83 | 2.88 | 2.81 | 2.82 | 2.82 | -0.70% | 11,630,000 |
| Oct 8, 2025 | 2.84 | 2.85 | 2.79 | 2.84 | 2.84 | - | 4,396,609 |
| Oct 6, 2025 | 2.83 | 2.85 | 2.81 | 2.84 | 2.84 | - | 2,230,000 |
| Oct 3, 2025 | 2.80 | 2.85 | 2.80 | 2.84 | 2.84 | 1.43% | 3,484,000 |
| Oct 2, 2025 | 2.78 | 2.84 | 2.78 | 2.80 | 2.80 | 0.72% | 8,891,539 |
| Sep 30, 2025 | 2.78 | 2.80 | 2.75 | 2.78 | 2.78 | -0.36% | 14,157,000 |
| Sep 29, 2025 | 2.81 | 2.81 | 2.76 | 2.79 | 2.79 | 0.72% | 5,566,300 |
| Sep 26, 2025 | 2.77 | 2.81 | 2.74 | 2.77 | 2.77 | - | 10,977,550 |
| Sep 25, 2025 | 2.80 | 2.83 | 2.75 | 2.77 | 2.77 | -1.07% | 9,282,200 |
| Sep 24, 2025 | 2.77 | 2.81 | 2.74 | 2.80 | 2.80 | 1.08% | 13,771,568 |
| Sep 23, 2025 | 2.79 | 2.80 | 2.73 | 2.77 | 2.77 | -0.72% | 17,698,000 |
| Sep 22, 2025 | 2.83 | 2.83 | 2.73 | 2.79 | 2.79 | -1.41% | 27,706,000 |
| Sep 19, 2025 | 2.86 | 2.88 | 2.81 | 2.83 | 2.83 | -0.70% | 23,009,847 |
| Sep 18, 2025 | 2.90 | 2.91 | 2.82 | 2.85 | 2.85 | -1.04% | 11,856,000 |
| Sep 17, 2025 | 2.90 | 2.90 | 2.86 | 2.88 | 2.88 | 0.35% | 8,318,000 |
| Sep 16, 2025 | 2.88 | 2.91 | 2.83 | 2.87 | 2.87 | -0.35% | 6,351,136 |
| Sep 15, 2025 | 2.87 | 2.90 | 2.84 | 2.88 | 2.88 | 0.70% | 10,238,000 |
| Sep 12, 2025 | 2.86 | 2.87 | 2.85 | 2.86 | 2.86 | 0.70% | 6,372,000 |
| Sep 11, 2025 | 2.82 | 2.85 | 2.81 | 2.84 | 2.84 | 0.35% | 10,254,000 |
| Sep 10, 2025 | 2.81 | 2.83 | 2.80 | 2.83 | 2.83 | 1.07% | 6,884,125 |
| Sep 9, 2025 | 2.87 | 2.87 | 2.80 | 2.80 | 2.80 | -2.10% | 12,438,000 |
| Sep 8, 2025 | 2.85 | 2.89 | 2.84 | 2.86 | 2.86 | 0.35% | 7,954,000 |
| Sep 5, 2025 | 2.83 | 2.87 | 2.81 | 2.85 | 2.85 | 0.71% | 9,514,000 |
| Sep 4, 2025 | 2.86 | 2.86 | 2.79 | 2.83 | 2.83 | -1.05% | 14,802,000 |
| Sep 3, 2025 | 2.87 | 2.91 | 2.82 | 2.86 | 2.86 | 0.35% | 12,828,000 |
| Sep 2, 2025 | 2.90 | 2.90 | 2.82 | 2.85 | 2.85 | -2.06% | 15,090,000 |
| Sep 1, 2025 | 2.96 | 2.96 | 2.87 | 2.91 | 2.91 | -1.36% | 10,676,000 |
| Aug 29, 2025 | 3.02 | 3.03 | 2.92 | 2.95 | 2.95 | -2.32% | 14,328,000 |
| Aug 28, 2025 | 3.03 | 3.04 | 2.97 | 3.02 | 3.02 | -0.33% | 10,266,000 |
| Aug 27, 2025 | 3.12 | 3.12 | 3.01 | 3.03 | 3.03 | -2.88% | 5,852,000 |
| Aug 26, 2025 | 3.12 | 3.16 | 3.09 | 3.12 | 3.12 | - | 7,422,708 |
| Aug 25, 2025 | 3.07 | 3.13 | 3.06 | 3.12 | 3.12 | 1.63% | 9,983,274 |
| Aug 22, 2025 | 3.09 | 3.09 | 3.03 | 3.07 | 3.07 | -0.32% | 4,626,140 |
| Aug 21, 2025 | 3.09 | 3.15 | 3.06 | 3.08 | 3.08 | 0.33% | 6,761,217 |
| Aug 20, 2025 | 3.05 | 3.08 | 3.02 | 3.07 | 3.07 | - | 4,654,000 |
| Aug 19, 2025 | 3.08 | 3.10 | 3.04 | 3.07 | 3.07 | -0.32% | 5,718,000 |
| Aug 18, 2025 | 3.01 | 3.10 | 3.01 | 3.08 | 3.08 | 1.65% | 7,280,000 |
| Aug 15, 2025 | 3.01 | 3.05 | 2.99 | 3.03 | 3.03 | 0.33% | 7,362,000 |
| Aug 14, 2025 | 3.04 | 3.07 | 2.99 | 3.02 | 3.02 | -0.66% | 5,608,000 |