Beijing Capital International Airport Company Limited (0694) - Historical data, historical prices

2.85000 HKD

0.04

1.38%

Last update May 13, 3:59 PM HKT

Market closed

Day range

2.85000

2.83000

2.92000

Previous close

2.89000

Open

2.90000

Access this stock data via API

Beijing Capital International Airport Company...

2.85

0.04

1.38%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
May 13, 2025	2.90	2.92	2.83	2.85	-1.72%	9606000
May 12, 2025	2.84	2.93	2.82	2.89	1.76%	14824095
May 09, 2025	2.82	2.85	2.80	2.84	0.71%	5584000
May 08, 2025	2.84	2.87	2.82	2.83	-0.35%	4466000
May 07, 2025	2.83	2.90	2.81	2.85	0.71%	13444000
May 06, 2025	2.75	2.86	2.75	2.82	2.55%	17436400
May 02, 2025	2.80	2.82	2.69	2.71	-3.21%	8542000
Apr 30, 2025	2.80	2.85	2.79	2.80	0	10120000
Apr 29, 2025	2.79	2.82	2.76	2.80	0.36%	5032000
Apr 28, 2025	2.78	2.82	2.76	2.79	0.36%	4410000
Apr 25, 2025	2.80	2.83	2.75	2.79	-0.36%	6872000
Apr 24, 2025	2.84	2.84	2.79	2.80	-1.41%	5312000
Apr 23, 2025	2.86	2.90	2.82	2.83	-1.05%	8610000
Apr 22, 2025	2.71	2.92	2.70	2.85	5.17%	30167520
Apr 17, 2025	2.62	2.72	2.62	2.71	3.44%	11274803
Apr 16, 2025	2.68	2.69	2.58	2.63	-1.87%	7424000
Apr 15, 2025	2.67	2.70	2.58	2.65	-0.75%	12058000
Apr 14, 2025	2.64	2.68	2.63	2.67	1.14%	8832818