Beijing Capital International Airport Company Limited (HKG:0694)
Hong Kong · Delayed Price · Currency is HKD 1.580
-0.025 (-1.56%)
Aug 28, 2026, 11:54 AM HKT
HKG:0694 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | -0.61% | 4,239,047 |
| Aug 18, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 0.93% | 7,066,798 |
| Aug 17, 2026 | 1.66 | 1.66 | 1.60 | 1.62 | 1.62 | -2.71% | 10,218,000 |
| Aug 14, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -1.48% | 1,266,000 |
| Aug 13, 2026 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | -1.17% | 2,604,000 |
| Aug 12, 2026 | 1.67 | 1.72 | 1.62 | 1.71 | 1.71 | 0.89% | 8,785,629 |
| Aug 11, 2026 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -0.59% | 5,792,000 |
| Aug 10, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 8,642,000 |
| Aug 7, 2026 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -1.74% | 5,780,000 |
| Aug 6, 2026 | 1.70 | 1.73 | 1.69 | 1.72 | 1.72 | 1.18% | 8,176,000 |
| Aug 5, 2026 | 1.70 | 1.72 | 1.66 | 1.70 | 1.70 | 0.29% | 6,167,225 |
| Aug 4, 2026 | 1.77 | 1.78 | 1.70 | 1.70 | 1.70 | -2.87% | 7,066,125 |
| Aug 3, 2026 | 1.72 | 1.76 | 1.70 | 1.75 | 1.75 | 1.45% | 4,789,781 |
| Jul 31, 2026 | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | -1.15% | 2,634,000 |
| Jul 30, 2026 | 1.74 | 1.75 | 1.70 | 1.74 | 1.74 | - | 3,066,000 |
| Jul 29, 2026 | 1.74 | 1.77 | 1.72 | 1.74 | 1.74 | - | 2,782,000 |
| Jul 28, 2026 | 1.68 | 1.76 | 1.68 | 1.74 | 1.74 | 2.96% | 4,812,798 |
| Jul 27, 2026 | 1.65 | 1.69 | 1.63 | 1.69 | 1.69 | 1.81% | 6,807,017 |
| Jul 24, 2026 | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | -1.78% | 4,772,000 |
| Jul 23, 2026 | 1.78 | 1.78 | 1.69 | 1.69 | 1.69 | -5.06% | 5,450,000 |
| Jul 22, 2026 | 1.73 | 1.80 | 1.70 | 1.78 | 1.78 | 2.89% | 9,602,000 |
| Jul 21, 2026 | 1.64 | 1.77 | 1.64 | 1.73 | 1.73 | 5.49% | 10,922,000 |
| Jul 20, 2026 | 1.64 | 1.68 | 1.64 | 1.64 | 1.64 | - | 4,131,650 |
| Jul 17, 2026 | 1.62 | 1.66 | 1.59 | 1.64 | 1.64 | 1.23% | 5,242,000 |
| 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 |