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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 26, 2025	2.77	2.77	2.77	2.81	2.74	10.54M
September 25, 2025	2.8	2.77	2.77	2.83	2.75	9.28M
September 24, 2025	2.77	2.8	2.8	2.81	2.74	13.77M
September 23, 2025	2.79	2.77	2.77	2.8	2.73	17.7M
September 22, 2025	2.83	2.79	2.79	2.83	2.73	27.43M
September 19, 2025	2.86	2.83	2.83	2.88	2.81	23.01M
September 18, 2025	2.9	2.85	2.85	2.91	2.82	11.86M
September 17, 2025	2.9	2.88	2.88	2.9	2.86	8.32M
September 16, 2025	2.88	2.87	2.87	2.91	2.83	6.35M
September 15, 2025	2.87	2.88	2.88	2.9	2.84	10.19M
September 12, 2025	2.86	2.86	2.86	2.87	2.85	6.37M
September 11, 2025	2.82	2.84	2.84	2.85	2.81	10.25M
September 10, 2025	2.81	2.83	2.83	2.83	2.8	6.88M
September 09, 2025	2.87	2.8	2.8	2.87	2.8	12.44M
September 08, 2025	2.85	2.86	2.86	2.89	2.84	7.95M
September 05, 2025	2.83	2.85	2.85	2.87	2.81	8.5M
September 04, 2025	2.86	2.83	2.83	2.86	2.79	14M
September 03, 2025	2.87	2.86	2.86	2.91	2.82	12.83M
September 02, 2025	2.9	2.85	2.85	2.9	2.82	15.09M
September 01, 2025	2.96	2.91	2.91	2.96	2.87	10.68M
August 29, 2025	3.02	2.95	2.95	3.03	2.92	14.33M
August 28, 2025	3.03	3.02	3.02	3.04	2.97	10.04M
August 27, 2025	3.12	3.03	3.03	3.12	3.01	5.85M
August 26, 2025	3.12	3.12	3.12	3.16	3.09	7.42M
August 25, 2025	3.07	3.12	3.12	3.13	3.06	9.98M
August 22, 2025	3.09	3.07	3.07	3.09	3.03	4.63M
August 21, 2025	3.09	3.08	3.08	3.15	3.06	6.51M
August 20, 2025	3.05	3.07	3.07	3.08	3.02	4.65M
August 19, 2025	3.08	3.07	3.07	3.1	3.04	5.6M
August 18, 2025	3.01	3.08	3.08	3.1	3.01	7.09M
August 15, 2025	3.01	3.03	3.03	3.05	2.99	7.36M
August 14, 2025	3.04	3.02	3.02	3.07	2.99	5.61M
August 13, 2025	3.05	3.04	3.04	3.05	3	6.13M

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