Beijing Capital International Airport Company Limited (HKG:0694)
Hong Kong · Delayed Price · Currency is HKD 1.380
-0.020 (-1.43%)
Oct 30, 2026, 4:08 PM HKT
HKG:0694 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 2,956,000 |
| Oct 29, 2026 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 1.08% | 5,092,000 |
| Oct 28, 2026 | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | -0.36% | 3,200,000 |
| Oct 27, 2026 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 1.09% | 1,816,000 |
| Oct 26, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 3.00% | 1,746,000 |
| Oct 23, 2026 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -2.20% | 3,614,000 |
| Oct 22, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -2.15% | 3,177,450 |
| Oct 21, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.36% | 7,890,000 |
| Oct 20, 2026 | 1.37 | 1.42 | 1.36 | 1.40 | 1.40 | 2.56% | 4,176,000 |
| Oct 16, 2026 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 1.87% | 2,654,075 |
| Oct 15, 2026 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | -0.37% | 2,724,000 |
| Oct 14, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.37% | 3,346,000 |
| Oct 13, 2026 | 1.36 | 1.36 | 1.30 | 1.35 | 1.35 | -1.10% | 4,382,000 |
| Oct 12, 2026 | 1.40 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 4,013,552 |
| Oct 9, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | 0.36% | 1,642,000 |
| Oct 8, 2026 | 1.40 | 1.43 | 1.38 | 1.38 | 1.38 | -1.43% | 7,148,000 |
| Oct 7, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 9,278,000 |
| Oct 6, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 4,876,000 |
| Oct 5, 2026 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | -2.78% | 6,284,000 |
| Oct 2, 2026 | 1.52 | 1.52 | 1.43 | 1.44 | 1.44 | -5.26% | 7,248,000 |
| Sep 30, 2026 | 1.48 | 1.52 | 1.47 | 1.52 | 1.52 | 1.67% | 16,412,000 |
| Sep 29, 2026 | 1.48 | 1.53 | 1.47 | 1.50 | 1.50 | 1.36% | 7,344,000 |
| Sep 28, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 1.03% | 3,986,000 |
| Sep 25, 2026 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -1.68% | 4,532,000 |
| Sep 24, 2026 | 1.48 | 1.50 | 1.45 | 1.49 | 1.49 | - | 2,423,680 |
| Sep 23, 2026 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | 0.68% | 4,532,000 |
| Sep 22, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | -0.34% | 3,450,000 |
| Sep 21, 2026 | 1.44 | 1.49 | 1.43 | 1.48 | 1.48 | 3.14% | 13,060,467 |
| Sep 18, 2026 | 1.52 | 1.54 | 1.44 | 1.44 | 1.44 | -5.28% | 29,246,847 |
| Sep 17, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | -1.30% | 3,984,000 |
| Sep 16, 2026 | 1.52 | 1.54 | 1.50 | 1.54 | 1.54 | 1.66% | 4,216,000 |
| Sep 15, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -1.63% | 3,864,000 |
| Sep 14, 2026 | 1.53 | 1.55 | 1.50 | 1.54 | 1.54 | 0.66% | 4,370,000 |
| Sep 11, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.97% | 4,524,000 |
| Sep 10, 2026 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | - | 3,104,454 |
| Sep 9, 2026 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | -0.32% | 3,194,000 |
| Sep 8, 2026 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | 1.31% | 3,338,000 |
| Sep 7, 2026 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -2.24% | 2,978,000 |
| Sep 4, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 1.30% | 4,364,000 |
| Sep 3, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.98% | 3,856,000 |
| Sep 2, 2026 | 1.52 | 1.53 | 1.49 | 1.53 | 1.53 | -0.65% | 5,572,000 |
| Sep 1, 2026 | 1.53 | 1.56 | 1.50 | 1.54 | 1.54 | -0.97% | 8,252,000 |
| Aug 31, 2026 | 1.57 | 1.59 | 1.53 | 1.55 | 1.55 | -1.59% | 6,546,000 |
| Aug 28, 2026 | 1.60 | 1.60 | 1.48 | 1.58 | 1.58 | -1.87% | 14,392,000 |
| Aug 27, 2026 | 1.68 | 1.68 | 1.59 | 1.61 | 1.61 | -4.46% | 10,150,000 |
| Aug 26, 2026 | 1.66 | 1.71 | 1.66 | 1.68 | 1.68 | 1.20% | 3,706,000 |
| Aug 25, 2026 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -1.19% | 3,940,000 |
| Aug 24, 2026 | 1.60 | 1.69 | 1.60 | 1.68 | 1.68 | 2.44% | 7,218,000 |
| Aug 21, 2026 | 1.59 | 1.65 | 1.58 | 1.64 | 1.64 | 2.50% | 11,016,000 |
| Aug 20, 2026 | 1.62 | 1.65 | 1.59 | 1.60 | 1.60 | -1.23% | 7,018,000 |