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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 16, 2025	3.03	3	3	3.03	2.97	7.42M
July 15, 2025	3.11	3.02	3.02	3.11	2.96	11.92M
July 14, 2025	3.14	3.08	3.08	3.14	3.08	6.71M
July 11, 2025	3.09	3.14	3.14	3.15	3.09	13.11M
July 10, 2025	3.07	3.08	3.08	3.08	3.01	7.81M
July 09, 2025	2.99	3.07	3.07	3.07	2.96	14.47M
July 08, 2025	3.01	3	3	3.04	2.95	10.16M
July 07, 2025	3	3.01	3.01	3.02	2.95	7.54M
July 04, 2025	2.96	2.98	2.98	2.99	2.94	4.58M
July 03, 2025	2.96	2.96	2.96	2.99	2.91	9.68M
July 02, 2025	2.98	2.96	2.96	3	2.95	8.56M
June 30, 2025	2.93	2.96	2.96	3.01	2.92	13.56M
June 27, 2025	2.9	2.93	2.93	3	2.9	12.91M
June 26, 2025	2.87	2.92	2.92	2.92	2.86	14.05M
June 25, 2025	2.86	2.87	2.87	2.89	2.85	6.09M
June 24, 2025	2.87	2.86	2.86	2.91	2.85	5.24M
June 23, 2025	2.82	2.87	2.87	2.89	2.8	6.58M
June 20, 2025	2.79	2.84	2.84	2.9	2.79	12.05M
June 19, 2025	2.84	2.8	2.8	2.86	2.76	8.12M
June 18, 2025	2.85	2.84	2.84	2.85	2.8	2.87M
June 17, 2025	2.83	2.84	2.84	2.85	2.81	3.25M
June 16, 2025	2.82	2.83	2.83	2.84	2.8	2.32M
June 13, 2025	2.83	2.81	2.81	2.83	2.78	7.71M
June 12, 2025	2.87	2.83	2.83	2.88	2.83	4.43M
June 11, 2025	2.83	2.86	2.86	2.87	2.82	7.24M
June 10, 2025	2.82	2.83	2.83	2.86	2.81	4.1M
June 09, 2025	2.88	2.84	2.84	2.88	2.8	6.71M
June 06, 2025	2.87	2.85	2.85	2.9	2.84	4.18M
June 05, 2025	2.86	2.86	2.86	2.91	2.84	4.96M
June 04, 2025	2.84	2.87	2.87	2.88	2.8	5.93M
June 03, 2025	2.8	2.82	2.82	2.82	2.78	4.72M
June 02, 2025	2.77	2.79	2.79	2.81	2.69	6.9M
May 30, 2025	2.84	2.78	2.78	2.86	2.78	6.34M
May 29, 2025	2.81	2.85	2.85	2.85	2.8	5.6M
May 28, 2025	2.8	2.81	2.81	2.88	2.79	19.33M
May 27, 2025	2.79	2.8	2.8	2.81	2.76	6M
May 26, 2025	2.79	2.79	2.79	2.83	2.78	5.06M
May 23, 2025	2.83	2.79	2.79	2.83	2.79	3.55M
May 22, 2025	2.84	2.81	2.81	2.84	2.79	4.28M
May 21, 2025	2.8	2.84	2.84	2.84	2.78	3.84M
May 20, 2025	2.83	2.8	2.8	2.84	2.79	7.55M
May 19, 2025	2.81	2.82	2.82	2.85	2.79	3.19M
May 16, 2025	2.8	2.81	2.81	2.83	2.78	8.06M
May 15, 2025	2.85	2.82	2.82	2.87	2.8	5.99M
May 14, 2025	2.85	2.85	2.85	2.9	2.82	8.81M
May 13, 2025	2.9	2.85	2.85	2.92	2.83	9.61M
May 12, 2025	2.84	2.89	2.89	2.93	2.82	14.82M
May 09, 2025	2.82	2.84	2.84	2.85	2.8	5.59M
May 08, 2025	2.84	2.83	2.83	2.87	2.82	4.27M
May 07, 2025	2.83	2.85	2.85	2.9	2.81	10.97M
May 06, 2025	2.75	2.82	2.82	2.86	2.75	17.07M
May 02, 2025	2.8	2.71	2.71	2.82	2.69	8.54M
April 30, 2025	2.8	2.8	2.8	2.85	2.79	10.12M
April 29, 2025	2.79	2.8	2.8	2.82	2.76	5.03M
April 28, 2025	2.78	2.79	2.79	2.82	2.76	4.41M
April 25, 2025	2.8	2.79	2.79	2.83	2.75	6.77M
April 24, 2025	2.84	2.8	2.8	2.84	2.79	5.31M
April 23, 2025	2.86	2.83	2.83	2.9	2.82	8.61M
April 22, 2025	2.71	2.85	2.85	2.92	2.7	30.17M
April 18, 2025	2.62	2.71	2.71	2.72	2.62	10.97M

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