Beijing Capital International Airport Company Limited (HKG:0694)
Hong Kong · Delayed Price · Currency is HKD 1.740
0.00 (0.00%)
May 27, 2026, 9:33 AM HKT
HKG:0694 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 1.83 | 1.93 | 1.83 | 1.92 | 1.92 | 4.35% | 16,342,000 |
| Apr 1, 2026 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | 0.55% | 4,132,000 |
| Mar 31, 2026 | 1.78 | 1.84 | 1.78 | 1.83 | 1.83 | 1.67% | 10,786,000 |
| Mar 30, 2026 | 1.77 | 1.82 | 1.72 | 1.80 | 1.80 | 0.56% | 17,402,000 |
| Mar 27, 2026 | 1.79 | 1.80 | 1.75 | 1.79 | 1.79 | -0.56% | 7,966,000 |
| Mar 26, 2026 | 1.82 | 1.85 | 1.79 | 1.80 | 1.80 | -0.55% | 14,421,000 |
| Mar 25, 2026 | 1.78 | 1.83 | 1.78 | 1.81 | 1.81 | 2.26% | 6,961,151 |
| Mar 24, 2026 | 1.77 | 1.79 | 1.73 | 1.77 | 1.77 | 1.14% | 6,770,000 |
| Mar 23, 2026 | 1.75 | 1.78 | 1.72 | 1.75 | 1.75 | -2.78% | 13,826,000 |
| Mar 20, 2026 | 1.80 | 1.82 | 1.77 | 1.80 | 1.80 | - | 22,416,000 |
| Mar 19, 2026 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | 4.05% | 31,207,600 |
| Mar 18, 2026 | 1.87 | 1.87 | 1.73 | 1.73 | 1.73 | -6.99% | 57,133,540 |
| Mar 17, 2026 | 1.92 | 1.96 | 1.85 | 1.86 | 1.86 | -2.62% | 23,020,000 |
| Mar 16, 2026 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | -1.55% | 5,737,394 |
| Mar 13, 2026 | 1.96 | 1.96 | 1.92 | 1.94 | 1.94 | -1.02% | 9,210,000 |
| Mar 12, 2026 | 1.98 | 1.98 | 1.90 | 1.96 | 1.96 | 0.51% | 13,877,220 |
| Mar 11, 2026 | 2.01 | 2.02 | 1.93 | 1.95 | 1.95 | -3.94% | 27,728,970 |