Beijing Capital International Airport Company Limited (HKG:0694)
Hong Kong · Delayed Price · Currency is HKD 1.810
+0.010 (0.56%)
Apr 24, 2026, 4:08 PM HKT
HKG:0694 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 2.24 | 2.25 | 2.00 | 2.03 | 2.03 | -9.78% | 49,483,000 |
| Mar 9, 2026 | 2.23 | 2.26 | 2.19 | 2.25 | 2.25 | - | 15,910,000 |
| Mar 6, 2026 | 2.22 | 2.30 | 2.21 | 2.25 | 2.25 | 0.90% | 40,558,000 |
| Mar 5, 2026 | 2.34 | 2.34 | 2.22 | 2.23 | 2.23 | -3.04% | 22,402,380 |
| Mar 4, 2026 | 2.37 | 2.37 | 2.28 | 2.30 | 2.30 | -2.95% | 20,909,683 |
| Mar 3, 2026 | 2.35 | 2.41 | 2.35 | 2.37 | 2.37 | 0.85% | 21,286,000 |
| Mar 2, 2026 | 2.31 | 2.36 | 2.28 | 2.35 | 2.35 | 0.43% | 19,174,000 |
| Feb 27, 2026 | 2.36 | 2.40 | 2.32 | 2.34 | 2.34 | -0.85% | 14,169,000 |
| Feb 26, 2026 | 2.40 | 2.40 | 2.33 | 2.36 | 2.36 | -1.67% | 20,188,000 |
| Feb 25, 2026 | 2.46 | 2.50 | 2.39 | 2.40 | 2.40 | -2.04% | 22,538,000 |
| Feb 24, 2026 | 2.46 | 2.52 | 2.44 | 2.45 | 2.45 | -2.39% | 15,148,000 |
| Feb 23, 2026 | 2.48 | 2.52 | 2.48 | 2.51 | 2.51 | 1.62% | 3,141,000 |
| Feb 20, 2026 | 2.53 | 2.53 | 2.46 | 2.47 | 2.47 | -2.37% | 9,169,475 |
| Feb 16, 2026 | 2.50 | 2.54 | 2.48 | 2.53 | 2.53 | 0.80% | 4,496,000 |
| Feb 13, 2026 | 2.51 | 2.52 | 2.48 | 2.51 | 2.51 | - | 10,002,000 |
| Feb 12, 2026 | 2.56 | 2.56 | 2.48 | 2.51 | 2.51 | -3.09% | 26,893,000 |
| Feb 11, 2026 | 2.56 | 2.59 | 2.55 | 2.59 | 2.59 | 0.78% | 5,912,323 |
| Feb 10, 2026 | 2.52 | 2.58 | 2.52 | 2.57 | 2.57 | 1.58% | 8,088,000 |
| Feb 9, 2026 | 2.52 | 2.54 | 2.48 | 2.53 | 2.53 | -1.56% | 25,275,700 |
| Feb 6, 2026 | 2.57 | 2.58 | 2.55 | 2.57 | 2.57 | 0.39% | 6,780,000 |