Beijing Capital International Airport Company Limited (HKG:0694)
Hong Kong · Delayed Price · Currency is HKD 1.640
+0.020 (1.23%)
Jul 17, 2026, 4:08 PM HKT
HKG:0694 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.62 | 1.66 | 1.59 | 1.63 | - | 0.62% | 3,962,000 |
| Jul 16, 2026 | 1.62 | 1.63 | 1.58 | 1.62 | 1.62 | 1.89% | 3,232,000 |
| Jul 15, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 1,368,000 |
| Jul 14, 2026 | 1.56 | 1.62 | 1.56 | 1.57 | 1.57 | 0.64% | 4,772,000 |
| Jul 13, 2026 | 1.55 | 1.58 | 1.54 | 1.56 | 1.56 | 0.65% | 3,556,000 |
| Jul 10, 2026 | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | 0.65% | 7,664,521 |
| Jul 9, 2026 | 1.56 | 1.56 | 1.51 | 1.54 | 1.54 | -1.91% | 2,694,000 |
| Jul 8, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 2.61% | 3,938,000 |
| Jul 7, 2026 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | - | 5,880,000 |
| Jul 6, 2026 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | 2.00% | 4,320,086 |
| Jul 3, 2026 | 1.46 | 1.52 | 1.45 | 1.50 | 1.50 | 2.74% | 4,574,000 |
| Jul 2, 2026 | 1.45 | 1.50 | 1.42 | 1.46 | 1.46 | 0.69% | 11,482,000 |
| Jun 30, 2026 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | -0.68% | 7,382,092 |
| Jun 29, 2026 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | -0.68% | 10,128,000 |
| Jun 26, 2026 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | -1.34% | 7,675,542 |
| Jun 25, 2026 | 1.50 | 1.50 | 1.45 | 1.49 | 1.49 | -1.97% | 5,746,000 |
| Jun 24, 2026 | 1.54 | 1.55 | 1.48 | 1.52 | 1.52 | -1.30% | 4,392,200 |
| Jun 23, 2026 | 1.51 | 1.55 | 1.49 | 1.54 | 1.54 | - | 10,568,000 |
| Jun 22, 2026 | 1.58 | 1.58 | 1.48 | 1.54 | 1.54 | -3.14% | 14,674,200 |
| 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 |