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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.53	2.47	2.47	2.53	2.46	7.95M
February 16, 2026	2.5	2.53	2.53	2.54	2.48	4.5M
February 13, 2026	2.51	2.51	2.51	2.52	2.48	10M
February 12, 2026	2.56	2.51	2.51	2.56	2.48	26.91M
February 11, 2026	2.56	2.59	2.59	2.59	2.55	5.91M
February 10, 2026	2.52	2.57	2.57	2.58	2.52	8.13M
February 09, 2026	2.52	2.53	2.53	2.54	2.48	25.28M
February 06, 2026	2.57	2.57	2.57	2.58	2.55	6.48M
February 05, 2026	2.59	2.56	2.56	2.59	2.55	7.95M
February 04, 2026	2.6	2.6	2.6	2.61	2.57	6.72M
February 03, 2026	2.61	2.59	2.59	2.62	2.55	10.55M
February 02, 2026	2.64	2.6	2.6	2.65	2.58	11.5M
January 30, 2026	2.68	2.66	2.66	2.68	2.63	9.84M
January 29, 2026	2.69	2.68	2.68	2.7	2.65	9.87M
January 28, 2026	2.68	2.69	2.69	2.71	2.66	8.02M
January 27, 2026	2.67	2.68	2.68	2.71	2.65	7.08M
January 26, 2026	2.65	2.69	2.69	2.69	2.63	6.26M
January 23, 2026	2.67	2.65	2.65	2.67	2.63	5.53M
January 22, 2026	2.7	2.67	2.67	2.72	2.64	7.82M
January 21, 2026	2.67	2.7	2.7	2.7	2.65	9.79M
January 20, 2026	2.63	2.67	2.67	2.68	2.62	6.43M
January 19, 2026	2.62	2.63	2.63	2.65	2.58	5.83M
January 16, 2026	2.6	2.62	2.62	2.64	2.6	7.9M
January 15, 2026	2.59	2.59	2.59	2.61	2.58	9.21M
January 14, 2026	2.62	2.58	2.58	2.62	2.56	12.53M
January 13, 2026	2.61	2.6	2.6	2.65	2.59	16.18M
January 12, 2026	2.62	2.59	2.59	2.62	2.56	8.52M
January 09, 2026	2.63	2.63	2.63	2.64	2.58	13.7M
January 08, 2026	2.69	2.64	2.64	2.69	2.6	31.43M
January 07, 2026	2.71	2.7	2.7	2.74	2.69	10.81M
January 06, 2026	2.7	2.71	2.71	2.73	2.69	11.68M
January 05, 2026	2.74	2.7	2.7	2.75	2.68	14.37M
January 02, 2026	2.72	2.76	2.76	2.77	2.72	2.55M
December 31, 2025	2.77	2.73	2.73	2.79	2.7	34.2M
December 30, 2025	2.81	2.78	2.78	2.81	2.76	6.8M
December 29, 2025	2.83	2.79	2.79	2.87	2.79	5.56M
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

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