Beijing Capital International Airport Company Limited (0694.HK) HKSE
1.92
+0.08(+4.35%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.92
+0.08(+4.35%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.83 | 1.93 | 1.93 | 1.93 | 1.83 | 15.21M |
| April 01, 2026 | 1.84 | 1.84 | 1.84 | 1.86 | 1.83 | 4.14M |
| March 31, 2026 | 1.78 | 1.83 | 1.83 | 1.84 | 1.78 | 10.83M |
| March 30, 2026 | 1.77 | 1.8 | 1.8 | 1.82 | 1.72 | 16.87M |
| March 27, 2026 | 1.79 | 1.79 | 1.79 | 1.8 | 1.75 | 7.75M |
| March 26, 2026 | 1.82 | 1.8 | 1.8 | 1.85 | 1.79 | 14.16M |
| March 25, 2026 | 1.78 | 1.81 | 1.81 | 1.83 | 1.78 | 6.79M |
| March 24, 2026 | 1.77 | 1.77 | 1.77 | 1.79 | 1.73 | 6.77M |
| March 23, 2026 | 1.75 | 1.75 | 1.75 | 1.78 | 1.72 | 13.54M |
| March 20, 2026 | 1.8 | 1.8 | 1.8 | 1.82 | 1.77 | 19.91M |
| March 19, 2026 | 1.71 | 1.8 | 1.8 | 1.8 | 1.71 | 31.22M |
| March 18, 2026 | 1.87 | 1.73 | 1.73 | 1.87 | 1.73 | 57.23M |
| March 17, 2026 | 1.92 | 1.86 | 1.86 | 1.96 | 1.85 | 22.7M |
| March 16, 2026 | 1.95 | 1.91 | 1.91 | 1.95 | 1.9 | 5.29M |
| March 13, 2026 | 1.96 | 1.94 | 1.94 | 1.96 | 1.92 | 8.64M |
| March 12, 2026 | 1.98 | 1.96 | 1.96 | 1.98 | 1.9 | 13.43M |
| March 11, 2026 | 2.01 | 1.95 | 1.95 | 2.02 | 1.93 | 27.78M |
| March 10, 2026 | 2.24 | 2.07 | 2.07 | 2.25 | 2.04 | 19.52M |
| March 09, 2026 | 2.23 | 2.25 | 2.25 | 2.26 | 2.19 | 15.91M |
| March 06, 2026 | 2.22 | 2.25 | 2.25 | 2.3 | 2.21 | 40.02M |
| March 05, 2026 | 2.34 | 2.23 | 2.23 | 2.34 | 2.22 | 22.4M |
| March 04, 2026 | 2.37 | 2.3 | 2.3 | 2.37 | 2.3 | 12.44M |
| March 03, 2026 | 2.35 | 2.37 | 2.37 | 2.41 | 2.35 | 21.16M |
| March 02, 2026 | 2.31 | 2.35 | 2.35 | 2.36 | 2.28 | 19.17M |
| February 27, 2026 | 2.36 | 2.34 | 2.34 | 2.4 | 2.32 | 14.18M |
| February 26, 2026 | 2.4 | 2.36 | 2.36 | 2.4 | 2.33 | 20.19M |
| February 25, 2026 | 2.46 | 2.4 | 2.4 | 2.5 | 2.39 | 22.54M |
| February 24, 2026 | 2.46 | 2.45 | 2.45 | 2.52 | 2.44 | 15.15M |
| February 23, 2026 | 2.48 | 2.51 | 2.51 | 2.52 | 2.48 | 3.14M |
| February 20, 2026 | 2.53 | 2.47 | 0 | 2.53 | 2.46 | 7.95M |
| February 16, 2026 | 2.5 | 2.53 | 0 | 2.54 | 2.48 | 4.5M |
| February 13, 2026 | 2.51 | 2.51 | 0 | 2.52 | 2.48 | 10M |
| February 12, 2026 | 2.56 | 2.51 | 0 | 2.56 | 2.48 | 26.91M |
| February 11, 2026 | 2.56 | 2.59 | 0 | 2.59 | 2.55 | 5.91M |
| February 10, 2026 | 2.52 | 2.57 | 0 | 2.58 | 2.52 | 8.13M |
| February 09, 2026 | 2.52 | 2.53 | 0 | 2.54 | 2.48 | 25.28M |
| February 06, 2026 | 2.57 | 2.57 | 0 | 2.58 | 2.55 | 6.78M |
| February 05, 2026 | 2.59 | 2.56 | 0 | 2.59 | 2.55 | 7.95M |
| February 04, 2026 | 2.6 | 2.6 | 0 | 2.61 | 2.57 | 6.72M |
| February 03, 2026 | 2.61 | 2.59 | 0 | 2.62 | 2.55 | 10.55M |
| February 02, 2026 | 2.64 | 2.6 | 0 | 2.65 | 2.58 | 11.5M |
| January 30, 2026 | 2.68 | 2.66 | 0 | 2.68 | 2.63 | 9.84M |
| January 29, 2026 | 2.69 | 2.68 | 0 | 2.7 | 2.65 | 9.99M |
| January 28, 2026 | 2.68 | 2.69 | 0 | 2.71 | 2.66 | 8.02M |
| January 27, 2026 | 2.67 | 2.68 | 0 | 2.71 | 2.65 | 7.27M |
| January 26, 2026 | 2.65 | 2.69 | 0 | 2.69 | 2.63 | 6.31M |
| January 23, 2026 | 2.67 | 2.65 | 0 | 2.67 | 2.63 | 5.76M |
| January 22, 2026 | 2.7 | 2.67 | 0 | 2.72 | 2.64 | 7.82M |
| January 21, 2026 | 2.67 | 2.7 | 0 | 2.7 | 2.65 | 10.24M |
| January 20, 2026 | 2.63 | 2.67 | 0 | 2.68 | 2.62 | 6.68M |
| January 19, 2026 | 2.62 | 2.63 | 0 | 2.65 | 2.58 | 5.83M |
| January 16, 2026 | 2.6 | 2.62 | 0 | 2.64 | 2.6 | 8.03M |
| January 15, 2026 | 2.59 | 2.59 | 0 | 2.61 | 2.58 | 9.21M |
| January 14, 2026 | 2.62 | 2.58 | 0 | 2.62 | 2.56 | 12.53M |
| January 13, 2026 | 2.61 | 2.6 | 0 | 2.65 | 2.59 | 16.18M |
| January 12, 2026 | 2.62 | 2.59 | 0 | 2.62 | 2.56 | 8.52M |
| January 09, 2026 | 2.63 | 2.63 | 0 | 2.64 | 2.58 | 14.34M |
| January 08, 2026 | 2.69 | 2.64 | 0 | 2.69 | 2.6 | 31.43M |
| January 07, 2026 | 2.71 | 2.7 | 0 | 2.74 | 2.69 | 11.13M |
| January 06, 2026 | 2.7 | 2.71 | 0 | 2.73 | 2.69 | 12.07M |