Beijing Capital International Airport Company Limited (HKG:0694)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.780
-0.010 (-0.36%)
Sep 30, 2025, 4:08 PM HKT

HKG:0694 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20252.812.812.762.792.790.72%5,532,300
Sep 26, 20252.772.812.742.772.77-10,977,550
Sep 25, 20252.802.832.752.772.77-1.07%9,282,200
Sep 24, 20252.772.812.742.802.801.08%13,771,568
Sep 23, 20252.792.802.732.772.77-0.72%17,698,000
Sep 22, 20252.832.832.732.792.79-1.41%27,706,000
Sep 19, 20252.862.882.812.832.83-0.70%23,009,847
Sep 18, 20252.902.912.822.852.85-1.04%11,856,000
Sep 17, 20252.902.902.862.882.880.35%8,318,000
Sep 16, 20252.882.912.832.872.87-0.35%6,351,136
Sep 15, 20252.872.902.842.882.880.70%10,238,000
Sep 12, 20252.862.872.852.862.860.70%6,372,000
Sep 11, 20252.822.852.812.842.840.35%10,254,000
Sep 10, 20252.812.832.802.832.831.07%6,884,125
Sep 9, 20252.872.872.802.802.80-2.10%12,438,000
Sep 8, 20252.852.892.842.862.860.35%7,954,000
Sep 5, 20252.832.872.812.852.850.71%9,514,000
Sep 4, 20252.862.862.792.832.83-1.05%14,802,000
Sep 3, 20252.872.912.822.862.860.35%12,828,000
Sep 2, 20252.902.902.822.852.85-2.06%15,090,000
Sep 1, 20252.962.962.872.912.91-1.36%10,676,000
Aug 29, 20253.023.032.922.952.95-2.32%14,328,000
Aug 28, 20253.033.042.973.023.02-0.33%10,266,000
Aug 27, 20253.123.123.013.033.03-2.88%5,852,000
Aug 26, 20253.123.163.093.123.12-7,422,708
Aug 25, 20253.073.133.063.123.121.63%9,983,274
Aug 22, 20253.093.093.033.073.07-0.32%4,626,140
Aug 21, 20253.093.153.063.083.080.33%6,761,217
Aug 20, 20253.053.083.023.073.07-4,654,000
Aug 19, 20253.083.103.043.073.07-0.32%5,718,000
Aug 18, 20253.013.103.013.083.081.65%7,280,000
Aug 15, 20253.013.052.993.033.030.33%7,362,000
Aug 14, 20253.043.072.993.023.02-0.66%5,608,000
Aug 13, 20253.053.053.003.043.040.66%6,134,000
Aug 12, 20253.003.032.993.023.020.67%5,745,998
Aug 11, 20252.993.002.963.003.000.33%4,450,000
Aug 8, 20253.033.032.982.992.99-1.32%3,266,000
Aug 7, 20253.003.043.003.033.031.00%3,294,000
Aug 6, 20253.013.042.993.003.00-0.66%4,933,198
Aug 5, 20253.023.052.983.023.020.33%4,461,410
Aug 4, 20253.023.022.963.013.01-0.66%7,164,000
Aug 1, 20253.053.103.023.033.03-0.66%8,672,384
Jul 31, 20253.103.123.033.053.05-3.79%16,420,000
Jul 30, 20253.123.213.083.173.171.60%9,243,550
Jul 29, 20253.163.173.093.123.12-1.89%8,302,786
Jul 28, 20253.213.243.143.183.18-1.55%9,598,882
Jul 25, 20253.163.253.163.233.232.22%18,140,349
Jul 24, 20253.093.213.083.163.162.27%23,126,000
Jul 23, 20253.113.143.063.093.09-0.64%10,936,129
Jul 22, 20253.063.113.033.113.111.63%6,225,917