Beijing Capital International Airport Company Limited (HKG:0694)
Hong Kong · Delayed Price · Currency is HKD 1.590
-0.040 (-2.45%)
Jun 18, 2026, 4:08 PM HKT
HKG:0694 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.63 | 1.63 | 1.57 | 1.59 | 1.59 | -2.45% | 13,881,550 |
| Jun 17, 2026 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -3.55% | 3,935,103 |
| Jun 16, 2026 | 1.66 | 1.69 | 1.64 | 1.69 | 1.69 | 1.20% | 4,636,500 |
| Jun 15, 2026 | 1.70 | 1.74 | 1.66 | 1.67 | 1.67 | -1.18% | 3,014,000 |
| Jun 12, 2026 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | - | 2,384,000 |
| Jun 11, 2026 | 1.72 | 1.72 | 1.66 | 1.69 | 1.69 | -2.31% | 6,998,500 |
| Jun 10, 2026 | 1.68 | 1.76 | 1.68 | 1.73 | 1.73 | 1.76% | 9,443,468 |
| Jun 9, 2026 | 1.71 | 1.71 | 1.67 | 1.70 | 1.70 | -0.58% | 3,416,900 |
| Jun 8, 2026 | 1.70 | 1.71 | 1.66 | 1.71 | 1.71 | 0.59% | 6,346,318 |
| Jun 5, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 4,103,100 |
| Jun 4, 2026 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -1.18% | 5,472,000 |
| Jun 3, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | -2.30% | 2,864,207 |
| Jun 2, 2026 | 1.74 | 1.74 | 1.71 | 1.74 | 1.74 | - | 2,508,000 |
| Jun 1, 2026 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | 1.75% | 2,773,000 |
| May 29, 2026 | 1.71 | 1.74 | 1.71 | 1.71 | 1.71 | 0.59% | 4,861,000 |
| May 28, 2026 | 1.72 | 1.72 | 1.66 | 1.70 | 1.70 | -2.30% | 10,865,250 |
| May 27, 2026 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | - | 5,222,000 |
| May 26, 2026 | 1.79 | 1.79 | 1.68 | 1.74 | 1.74 | -3.33% | 14,920,000 |
| May 22, 2026 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | -1.10% | 2,121,914 |
| May 21, 2026 | 1.82 | 1.85 | 1.80 | 1.82 | 1.82 | -0.55% | 3,680,596 |
| May 20, 2026 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | -1.08% | 2,638,000 |
| May 19, 2026 | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | 1.65% | 3,712,144 |
| May 18, 2026 | 1.84 | 1.85 | 1.80 | 1.82 | 1.82 | -1.09% | 4,562,000 |
| May 15, 2026 | 1.84 | 1.84 | 1.80 | 1.84 | 1.84 | -0.54% | 4,896,000 |
| May 14, 2026 | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | - | 3,140,756 |
| May 13, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -2.63% | 3,992,000 |
| May 12, 2026 | 1.86 | 1.90 | 1.84 | 1.90 | 1.90 | 1.60% | 6,891,241 |
| May 11, 2026 | 1.95 | 1.95 | 1.86 | 1.87 | 1.87 | -4.10% | 8,954,000 |
| May 8, 2026 | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | -1.02% | 3,088,000 |
| May 7, 2026 | 1.98 | 1.98 | 1.92 | 1.97 | 1.97 | 2.07% | 4,902,000 |
| May 6, 2026 | 1.95 | 1.95 | 1.90 | 1.93 | 1.93 | - | 3,414,000 |
| May 5, 2026 | 1.90 | 1.93 | 1.87 | 1.93 | 1.93 | 1.58% | 1,688,000 |
| May 4, 2026 | 1.90 | 1.91 | 1.87 | 1.90 | 1.90 | - | 3,522,000 |
| Apr 30, 2026 | 1.92 | 1.92 | 1.87 | 1.90 | 1.90 | -1.55% | 6,786,000 |
| Apr 29, 2026 | 1.85 | 1.96 | 1.85 | 1.93 | 1.93 | 4.32% | 8,092,425 |
| Apr 28, 2026 | 1.88 | 1.90 | 1.85 | 1.85 | 1.85 | -2.12% | 8,549,000 |
| Apr 27, 2026 | 1.80 | 1.90 | 1.80 | 1.89 | 1.89 | 4.42% | 8,596,000 |
| Apr 24, 2026 | 1.80 | 1.87 | 1.79 | 1.81 | 1.81 | 0.56% | 16,356,000 |
| Apr 23, 2026 | 1.87 | 1.87 | 1.78 | 1.80 | 1.80 | -3.74% | 20,192,000 |
| Apr 22, 2026 | 1.88 | 1.90 | 1.86 | 1.87 | 1.87 | -0.53% | 10,066,000 |
| Apr 21, 2026 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | 3.30% | 4,868,000 |
| Apr 20, 2026 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | -1.62% | 7,410,000 |
| Apr 17, 2026 | 1.89 | 1.90 | 1.84 | 1.85 | 1.85 | -2.12% | 7,008,000 |
| Apr 16, 2026 | 1.97 | 1.97 | 1.88 | 1.89 | 1.89 | -3.08% | 6,736,000 |
| Apr 15, 2026 | 1.93 | 1.99 | 1.91 | 1.95 | 1.95 | 1.04% | 8,574,000 |
| Apr 14, 2026 | 1.94 | 1.94 | 1.86 | 1.93 | 1.93 | 1.58% | 15,594,000 |
| Apr 13, 2026 | 1.91 | 1.91 | 1.89 | 1.90 | 1.90 | -1.55% | 5,318,100 |
| Apr 10, 2026 | 1.93 | 1.95 | 1.90 | 1.93 | 1.93 | -0.52% | 3,209,090 |
| Apr 9, 2026 | 1.96 | 1.96 | 1.89 | 1.94 | 1.94 | -0.51% | 6,098,410 |
| Apr 8, 2026 | 1.92 | 1.96 | 1.91 | 1.95 | 1.95 | 1.56% | 11,760,600 |