Beijing Capital International Airport Company Limited - 0694.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2.84	2.83	2.83	2.86	2.83	2.2M
December 23, 2025	2.8	2.82	2.82	2.84	2.8	6.31M
December 22, 2025	2.81	2.79	2.79	2.82	2.76	5.98M
December 19, 2025	2.86	2.79	2.79	2.88	2.79	8.21M
December 18, 2025	2.68	2.85	2.85	2.91	2.68	41.17M
December 17, 2025	2.66	2.67	2.67	2.72	2.65	13.61M
December 16, 2025	2.63	2.64	2.64	2.64	2.6	12M
December 15, 2025	2.65	2.63	2.63	2.65	2.62	13.09M
December 12, 2025	2.69	2.65	2.65	2.69	2.65	20.46M
December 11, 2025	2.7	2.69	2.69	2.71	2.66	6.28M
December 10, 2025	2.67	2.69	2.69	2.7	2.65	11.41M
December 09, 2025	2.79	2.67	2.67	2.79	2.63	29.52M
December 08, 2025	2.8	2.79	2.79	2.81	2.78	6.84M
December 05, 2025	2.8	2.8	2.8	2.81	2.77	6.88M
December 04, 2025	2.83	2.8	2.8	2.83	2.77	7.71M
December 03, 2025	2.84	2.83	2.83	2.86	2.81	9.36M
December 02, 2025	2.82	2.84	2.84	2.85	2.81	8.5M
December 01, 2025	2.79	2.85	2.85	2.85	2.78	7.35M
November 28, 2025	2.8	2.8	2.8	2.81	2.78	3.73M
November 27, 2025	2.8	2.81	2.81	2.82	2.79	2.21M
November 26, 2025	2.8	2.8	2.8	2.83	2.8	5.75M
November 25, 2025	2.81	2.81	2.81	2.83	2.78	7.72M
November 24, 2025	2.82	2.81	2.81	2.83	2.79	7.21M
November 21, 2025	2.88	2.83	2.83	2.88	2.8	10.96M
November 20, 2025	2.9	2.89	2.89	2.91	2.86	2.84M
November 19, 2025	2.9	2.9	2.9	2.93	2.87	6.58M
November 18, 2025	2.95	2.91	2.91	2.96	2.88	7.16M
November 17, 2025	2.96	2.94	2.94	2.96	2.9	6.04M
November 14, 2025	2.96	2.98	2.98	2.99	2.96	7.98M
November 13, 2025	2.95	2.98	2.98	2.99	2.94	11.7M
November 12, 2025	2.92	2.95	2.95	2.96	2.92	13M
November 11, 2025	2.9	2.91	2.91	2.93	2.89	3.05M
November 10, 2025	2.83	2.9	2.9	2.92	2.82	15.89M
November 07, 2025	2.84	2.82	2.82	2.85	2.81	5.35M
November 06, 2025	2.8	2.84	2.84	2.84	2.8	5.13M
November 05, 2025	2.78	2.81	2.81	2.81	2.73	8.58M
November 04, 2025	2.78	2.81	2.81	2.82	2.77	4.66M
November 03, 2025	2.79	2.79	2.79	2.81	2.76	7.81M
October 31, 2025	2.85	2.79	2.79	2.86	2.78	10.93M
October 30, 2025	2.85	2.85	2.85	2.9	2.84	13.39M
October 28, 2025	2.83	2.84	2.84	2.85	2.81	5.36M
October 27, 2025	2.82	2.83	2.83	2.83	2.8	4.32M
October 24, 2025	2.83	2.81	2.81	2.83	2.79	4.88M
October 23, 2025	2.82	2.82	2.82	2.83	2.78	5.05M
October 22, 2025	2.83	2.82	2.82	2.83	2.78	4.23M
October 21, 2025	2.85	2.82	2.82	2.87	2.82	6.78M
October 20, 2025	2.82	2.83	2.83	2.84	2.81	3.95M
October 17, 2025	2.84	2.8	2.8	2.85	2.78	5.09M
October 16, 2025	2.83	2.84	2.84	2.85	2.8	5.07M
October 15, 2025	2.8	2.83	2.83	2.84	2.77	5.94M
October 14, 2025	2.83	2.79	2.79	2.86	2.76	5.85M
October 13, 2025	2.78	2.83	2.83	2.83	2.75	8.7M
October 10, 2025	2.82	2.84	2.84	2.86	2.8	7.79M
October 09, 2025	2.83	2.82	2.82	2.88	2.81	11.63M
October 08, 2025	2.84	2.84	2.84	2.85	2.79	4.4M
October 06, 2025	2.83	2.84	2.84	2.85	2.81	2.23M
October 03, 2025	2.8	2.84	2.84	2.85	2.8	3.32M
October 02, 2025	2.78	2.8	2.8	2.84	2.78	8.89M
September 30, 2025	2.78	2.78	2.78	2.8	2.75	11.71M
September 29, 2025	2.81	2.79	2.79	2.81	2.76	5.57M

Beijing Capital International Airport Company Limited (0694.HK) HKSE