HKSE - Delayed Quote HKD

Beijing Capital International Airport Company Limited (0694.HK)

2.500 +0.080 (+3.31%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.430 2.520 2.430 2.500 2.500 15,760,000
Apr 25, 2024 2.410 2.460 2.380 2.420 2.420 6,806,000
Apr 24, 2024 2.370 2.440 2.340 2.430 2.430 5,846,000
Apr 23, 2024 2.340 2.400 2.340 2.350 2.350 4,466,000
Apr 22, 2024 2.310 2.390 2.310 2.350 2.350 4,180,000
Apr 19, 2024 2.360 2.360 2.300 2.310 2.310 4,604,000
Apr 18, 2024 2.340 2.420 2.330 2.360 2.360 7,600,000
Apr 17, 2024 2.340 2.360 2.310 2.340 2.340 5,728,000
Apr 16, 2024 2.410 2.410 2.310 2.320 2.320 10,320,816
Apr 15, 2024 2.400 2.430 2.360 2.410 2.410 6,894,000
Apr 12, 2024 2.500 2.540 2.410 2.430 2.430 6,992,000
Apr 11, 2024 2.530 2.540 2.480 2.500 2.500 6,048,000
Apr 10, 2024 2.470 2.570 2.470 2.560 2.560 10,681,210
Apr 9, 2024 2.430 2.520 2.430 2.480 2.480 5,920,000
Apr 8, 2024 2.420 2.460 2.410 2.430 2.430 8,792,000
Apr 5, 2024 2.490 2.490 2.390 2.410 2.410 4,102,000
Apr 3, 2024 2.420 2.500 2.410 2.490 2.490 9,437,090
Apr 2, 2024 2.390 2.450 2.390 2.440 2.440 11,210,268
Mar 28, 2024 2.340 2.400 2.300 2.370 2.370 6,962,000
Mar 27, 2024 2.380 2.380 2.330 2.340 2.340 9,783,668
Mar 26, 2024 2.420 2.420 2.360 2.380 2.380 6,726,000
Mar 25, 2024 2.440 2.490 2.400 2.400 2.400 8,788,000
Mar 22, 2024 2.490 2.500 2.410 2.440 2.440 13,506,000
Mar 21, 2024 2.480 2.530 2.470 2.490 2.490 9,922,080
Mar 20, 2024 2.470 2.480 2.420 2.470 2.470 7,492,000
Mar 19, 2024 2.530 2.530 2.450 2.460 2.460 8,370,000
Mar 18, 2024 2.500 2.570 2.500 2.530 2.530 6,702,293
Mar 15, 2024 2.500 2.530 2.470 2.510 2.510 8,517,060
Mar 14, 2024 2.600 2.620 2.510 2.520 2.520 11,093,900
Mar 13, 2024 2.610 2.640 2.560 2.570 2.570 14,071,535
Mar 12, 2024 2.430 2.610 2.430 2.610 2.610 21,983,685
Mar 11, 2024 2.370 2.430 2.370 2.420 2.420 7,511,390
Mar 8, 2024 2.400 2.450 2.380 2.380 2.380 8,695,105
Mar 7, 2024 2.360 2.410 2.360 2.390 2.390 12,276,000
Mar 6, 2024 2.380 2.410 2.340 2.360 2.360 8,130,000
Mar 5, 2024 2.400 2.420 2.360 2.370 2.370 11,520,560
Mar 4, 2024 2.500 2.500 2.320 2.440 2.440 34,634,739
Mar 1, 2024 2.570 2.570 2.480 2.550 2.550 8,602,738
Feb 29, 2024 2.460 2.580 2.460 2.530 2.530 13,506,317
Feb 28, 2024 2.580 2.590 2.470 2.470 2.470 11,855,264
Feb 27, 2024 2.510 2.560 2.480 2.550 2.550 13,599,264
Feb 26, 2024 2.530 2.580 2.480 2.500 2.500 10,132,000
Feb 23, 2024 2.550 2.600 2.510 2.540 2.540 11,032,000
Feb 22, 2024 2.520 2.550 2.470 2.540 2.540 11,918,000
Feb 21, 2024 2.440 2.550 2.420 2.520 2.520 19,902,000
Feb 20, 2024 2.380 2.450 2.360 2.430 2.430 10,476,000
Feb 19, 2024 2.480 2.520 2.360 2.370 2.370 17,158,000
Feb 16, 2024 2.280 2.520 2.280 2.520 2.520 8,702,000
Feb 15, 2024 2.410 2.440 2.290 2.320 2.320 5,940,000
Feb 14, 2024 2.370 2.420 2.310 2.410 2.410 6,792,750
Feb 9, 2024 2.380 2.380 2.380 2.380 2.380 -
Feb 8, 2024 2.310 2.460 2.310 2.450 2.450 19,648,000
Feb 7, 2024 2.270 2.400 2.270 2.320 2.320 13,470,000
Feb 6, 2024 2.250 2.320 2.210 2.290 2.290 13,619,615
Feb 5, 2024 2.240 2.260 2.160 2.220 2.220 9,480,730
Feb 2, 2024 2.290 2.330 2.200 2.240 2.240 11,164,000
Feb 1, 2024 2.250 2.310 2.190 2.290 2.290 11,164,000
Jan 31, 2024 2.280 2.330 2.210 2.260 2.260 12,647,656
Jan 30, 2024 2.410 2.410 2.290 2.300 2.300 14,762,000
Jan 29, 2024 2.280 2.470 2.280 2.410 2.410 17,130,114
Jan 26, 2024 2.310 2.400 2.270 2.290 2.290 18,586,000
Jan 25, 2024 2.250 2.310 2.230 2.300 2.300 12,242,000
Jan 24, 2024 2.230 2.280 2.150 2.260 2.260 15,251,000
Jan 23, 2024 2.090 2.230 2.050 2.210 2.210 26,970,000
Jan 22, 2024 2.210 2.220 2.030 2.070 2.070 30,088,959
Jan 19, 2024 2.320 2.320 2.200 2.220 2.220 18,395,850
Jan 18, 2024 2.320 2.340 2.270 2.310 2.310 11,654,000
Jan 17, 2024 2.480 2.480 2.310 2.320 2.320 21,639,455
Jan 16, 2024 2.460 2.530 2.410 2.470 2.470 11,796,000
Jan 15, 2024 2.450 2.450 2.450 2.450 2.450 -
Jan 12, 2024 2.400 2.470 2.380 2.440 2.440 7,102,000
Jan 11, 2024 2.420 2.440 2.360 2.400 2.400 9,031,000
Jan 10, 2024 2.430 2.430 2.320 2.390 2.390 14,592,252
Jan 9, 2024 2.400 2.460 2.360 2.410 2.410 9,818,000
Jan 8, 2024 2.450 2.520 2.340 2.350 2.350 16,824,000
Jan 5, 2024 2.390 2.470 2.380 2.440 2.440 16,043,923
Jan 4, 2024 2.540 2.540 2.380 2.390 2.390 16,094,323
Jan 3, 2024 2.430 2.530 2.380 2.500 2.500 24,883,042
Jan 2, 2024 2.330 2.440 2.320 2.420 2.420 21,960,498
Dec 29, 2023 2.330 2.380 2.280 2.290 2.290 13,614,110
Dec 28, 2023 2.150 2.310 2.140 2.300 2.300 31,168,700
Dec 27, 2023 2.150 2.170 2.130 2.160 2.160 24,210,443
Dec 22, 2023 2.210 2.210 2.130 2.150 2.150 24,692,000
Dec 21, 2023 2.190 2.230 2.140 2.200 2.200 22,558,100
Dec 20, 2023 2.240 2.260 2.190 2.210 2.210 20,481,648
Dec 19, 2023 2.290 2.310 2.220 2.220 2.220 19,818,000
Dec 18, 2023 2.380 2.380 2.270 2.310 2.310 23,616,000
Dec 15, 2023 2.380 2.440 2.370 2.380 2.380 29,632,000
Dec 14, 2023 2.450 2.500 2.350 2.360 2.360 33,657,342
Dec 13, 2023 2.560 2.570 2.440 2.460 2.460 18,066,000
Dec 12, 2023 2.630 2.630 2.530 2.590 2.590 13,353,978
Dec 11, 2023 2.680 2.680 2.590 2.630 2.630 7,439,508
Dec 8, 2023 2.730 2.750 2.660 2.670 2.670 14,536,000
Dec 7, 2023 2.770 2.780 2.700 2.720 2.720 7,061,000
Dec 6, 2023 2.790 2.800 2.740 2.770 2.770 5,250,000
Dec 5, 2023 2.830 2.830 2.730 2.760 2.760 11,416,340
Dec 4, 2023 2.890 2.920 2.780 2.790 2.790 13,302,000
Dec 1, 2023 2.860 2.900 2.810 2.860 2.860 30,368,949
Nov 30, 2023 2.900 2.920 2.760 2.830 2.830 207,358,104
Nov 29, 2023 3.010 3.070 2.890 2.890 2.890 23,968,000
Nov 28, 2023 3.030 3.080 2.980 3.070 3.070 10,503,730
Nov 27, 2023 3.040 3.050 2.940 3.020 3.020 8,670,000
Nov 24, 2023 3.130 3.130 2.950 3.010 3.010 18,248,000
Nov 23, 2023 3.040 3.130 2.930 3.130 3.130 18,833,606
Nov 22, 2023 3.050 3.060 3.000 3.030 3.030 12,739,100
Nov 21, 2023 3.090 3.190 3.020 3.040 3.040 9,807,890
Nov 20, 2023 2.950 3.100 2.950 3.060 3.060 16,544,306
Nov 17, 2023 3.050 3.050 2.900 2.950 2.950 17,161,000
Nov 16, 2023 3.120 3.120 3.010 3.050 3.050 12,439,810
Nov 15, 2023 3.300 3.350 3.050 3.120 3.120 23,964,000
Nov 14, 2023 3.250 3.330 3.250 3.290 3.290 13,835,875
Nov 13, 2023 3.160 3.260 3.160 3.230 3.230 6,143,270
Nov 10, 2023 3.230 3.230 3.090 3.170 3.170 3,987,533
Nov 9, 2023 3.230 3.290 3.180 3.230 3.230 7,092,000
Nov 8, 2023 3.070 3.260 3.070 3.230 3.230 8,858,000
Nov 7, 2023 3.110 3.170 3.080 3.110 3.110 4,208,000
Nov 6, 2023 3.140 3.200 3.100 3.170 3.170 7,590,000
Nov 3, 2023 2.840 3.170 2.840 3.140 3.140 16,186,947
Nov 2, 2023 2.860 2.870 2.800 2.860 2.860 9,823,000
Nov 1, 2023 2.880 2.910 2.810 2.810 2.810 6,907,500
Oct 31, 2023 2.890 2.970 2.860 2.880 2.880 7,566,207
Oct 30, 2023 2.830 2.890 2.830 2.890 2.890 8,552,000
Oct 27, 2023 2.760 2.870 2.740 2.830 2.830 9,908,849
Oct 26, 2023 2.780 2.810 2.710 2.760 2.760 6,166,000
Oct 25, 2023 2.810 2.880 2.730 2.780 2.780 12,924,350
Oct 24, 2023 2.870 2.880 2.760 2.780 2.780 12,856,000
Oct 20, 2023 2.920 2.990 2.780 2.870 2.870 11,942,000
Oct 19, 2023 3.030 3.030 2.900 2.960 2.960 15,588,000
Oct 18, 2023 3.150 3.150 2.970 3.030 3.030 18,914,883
Oct 17, 2023 3.200 3.230 3.140 3.150 3.150 6,401,000
Oct 16, 2023 3.300 3.300 3.150 3.160 3.160 8,414,522
Oct 13, 2023 3.450 3.450 3.280 3.290 3.290 7,459,000
Oct 12, 2023 3.380 3.510 3.380 3.450 3.450 7,149,900
Oct 11, 2023 3.430 3.430 3.350 3.360 3.360 4,646,770
Oct 10, 2023 3.470 3.480 3.380 3.390 3.390 3,976,000
Oct 9, 2023 3.550 3.550 3.390 3.410 3.410 3,254,000
Oct 6, 2023 3.490 3.490 3.430 3.460 3.460 2,596,684
Oct 5, 2023 3.350 3.400 3.310 3.380 3.380 4,040,935
Oct 4, 2023 3.440 3.440 3.310 3.360 3.360 5,680,849
Oct 3, 2023 3.630 3.630 3.430 3.450 3.450 8,481,397
Sep 29, 2023 3.540 3.680 3.530 3.630 3.630 6,161,808
Sep 28, 2023 3.620 3.620 3.510 3.520 3.520 6,212,398
Sep 27, 2023 3.660 3.670 3.610 3.620 3.620 4,192,292
Sep 26, 2023 3.730 3.730 3.650 3.660 3.660 3,574,603
Sep 25, 2023 3.640 3.710 3.600 3.660 3.660 8,160,000
Sep 22, 2023 3.620 3.680 3.550 3.660 3.660 7,595,344
Sep 21, 2023 3.670 3.700 3.600 3.600 3.600 9,476,000
Sep 20, 2023 3.690 3.730 3.650 3.670 3.670 9,865,106
Sep 19, 2023 3.740 3.740 3.670 3.690 3.690 4,900,000
Sep 18, 2023 3.810 3.810 3.670 3.690 3.690 6,603,000
Sep 15, 2023 3.750 3.830 3.670 3.730 3.730 9,099,807
Sep 14, 2023 3.800 3.840 3.690 3.740 3.740 8,522,000
Sep 13, 2023 3.860 3.860 3.760 3.800 3.800 9,244,906
Sep 12, 2023 3.970 3.970 3.820 3.820 3.820 10,576,000
Sep 11, 2023 3.990 4.000 3.920 3.930 3.930 3,441,215
Sep 7, 2023 4.060 4.070 3.970 3.990 3.990 9,068,000
Sep 6, 2023 4.100 4.140 4.010 4.110 4.110 6,884,000
Sep 5, 2023 4.150 4.170 4.080 4.120 4.120 5,942,950
Sep 4, 2023 4.110 4.220 4.060 4.190 4.190 9,129,925
Aug 31, 2023 4.190 4.190 4.100 4.110 4.110 8,412,000
Aug 30, 2023 4.280 4.280 4.090 4.180 4.180 6,728,000
Aug 29, 2023 4.210 4.280 4.150 4.260 4.260 5,300,774
Aug 28, 2023 4.300 4.350 4.190 4.210 4.210 5,206,000
Aug 25, 2023 4.170 4.200 4.080 4.160 4.160 6,710,000
Aug 24, 2023 4.230 4.240 4.150 4.170 4.170 4,715,323
Aug 23, 2023 4.180 4.240 4.150 4.190 4.190 3,614,000
Aug 22, 2023 4.210 4.300 4.150 4.220 4.220 5,794,000
Aug 21, 2023 4.270 4.370 4.160 4.190 4.190 5,814,000
Aug 18, 2023 4.520 4.520 4.250 4.370 4.370 10,056,000
Aug 17, 2023 4.510 4.540 4.380 4.500 4.500 3,606,000
Aug 16, 2023 4.720 4.720 4.510 4.510 4.510 2,910,000
Aug 15, 2023 4.630 4.670 4.560 4.600 4.600 2,146,000
Aug 14, 2023 4.650 4.650 4.520 4.630 4.630 4,840,000
Aug 11, 2023 4.660 4.710 4.620 4.650 4.650 2,652,000
Aug 10, 2023 4.590 4.680 4.480 4.660 4.660 5,159,768
Aug 9, 2023 4.630 4.670 4.540 4.590 4.590 5,130,774
Aug 8, 2023 4.770 4.770 4.630 4.660 4.660 3,052,000
Aug 7, 2023 4.800 4.800 4.660 4.780 4.780 2,262,000
Aug 4, 2023 4.820 4.860 4.770 4.780 4.780 1,669,436
Aug 3, 2023 4.800 4.870 4.780 4.810 4.810 3,548,197
Aug 2, 2023 5.000 5.010 4.840 4.890 4.890 6,371,955
Aug 1, 2023 5.100 5.110 5.030 5.060 5.060 1,718,000
Jul 31, 2023 5.100 5.160 5.060 5.090 5.090 5,355,147
Jul 28, 2023 4.970 5.080 4.920 5.070 5.070 4,594,800
Jul 27, 2023 5.000 5.060 4.960 4.990 4.990 2,657,745
Jul 26, 2023 5.000 5.020 4.940 4.980 4.980 1,310,000
Jul 25, 2023 4.900 5.040 4.840 5.040 5.040 4,743,172
Jul 24, 2023 4.980 4.980 4.810 4.860 4.860 2,436,000
Jul 21, 2023 4.930 4.960 4.830 4.890 4.890 2,397,774
Jul 20, 2023 5.000 5.010 4.860 4.930 4.930 3,426,640
Jul 19, 2023 5.000 5.000 4.830 4.990 4.990 5,237,261
Jul 18, 2023 5.090 5.150 4.980 5.010 5.010 6,945,168
Jul 14, 2023 5.160 5.160 5.060 5.140 5.140 3,384,000
Jul 13, 2023 5.090 5.170 5.060 5.130 5.130 2,862,000
Jul 12, 2023 5.130 5.180 5.060 5.130 5.130 1,541,386
Jul 11, 2023 5.040 5.150 5.040 5.130 5.130 1,302,000
Jul 10, 2023 5.070 5.150 5.030 5.090 5.090 2,113,834
Jul 7, 2023 5.020 5.090 5.010 5.070 5.070 2,356,000
Jul 6, 2023 5.190 5.200 5.070 5.140 5.140 1,677,422
Jul 5, 2023 5.210 5.250 5.130 5.180 5.180 4,082,471
Jul 4, 2023 5.220 5.270 5.190 5.200 5.200 1,568,181
Jul 3, 2023 5.070 5.310 5.070 5.290 5.290 1,941,340
Jun 30, 2023 5.040 5.120 4.990 5.070 5.070 3,840,000
Jun 29, 2023 5.120 5.120 5.000 5.040 5.040 4,158,000
Jun 28, 2023 5.120 5.170 5.060 5.120 5.120 2,398,000
Jun 27, 2023 5.070 5.220 5.050 5.150 5.150 2,570,000
Jun 26, 2023 4.920 5.210 4.900 5.080 5.080 6,010,490
Jun 23, 2023 5.360 5.360 4.750 4.960 4.960 6,463,195
Jun 21, 2023 5.460 5.460 5.310 5.360 5.360 3,823,106
Jun 20, 2023 5.650 5.650 5.440 5.460 5.460 3,682,000
Jun 19, 2023 5.660 5.660 5.570 5.640 5.640 3,762,395
Jun 16, 2023 5.610 5.660 5.530 5.620 5.620 3,843,107
Jun 15, 2023 5.670 5.680 5.560 5.590 5.590 2,109,240
Jun 14, 2023 5.610 5.710 5.590 5.620 5.620 3,034,690
Jun 13, 2023 5.520 5.620 5.490 5.600 5.600 10,256,677
Jun 12, 2023 5.540 5.540 5.420 5.530 5.530 2,337,647
Jun 9, 2023 5.640 5.670 5.500 5.540 5.540 2,218,000
Jun 8, 2023 5.690 5.720 5.570 5.640 5.640 4,457,575
Jun 7, 2023 5.550 5.720 5.540 5.610 5.610 5,679,405
Jun 6, 2023 5.550 5.600 5.470 5.490 5.490 1,973,623
Jun 5, 2023 5.540 5.590 5.420 5.520 5.520 2,328,170
Jun 2, 2023 5.380 5.580 5.360 5.520 5.520 3,376,519
Jun 1, 2023 5.460 5.510 5.360 5.360 5.360 3,752,220
May 31, 2023 5.440 5.490 5.350 5.460 5.460 10,701,605
May 30, 2023 5.450 5.570 5.400 5.500 5.500 2,930,000
May 29, 2023 5.500 5.650 5.480 5.500 5.500 1,908,000
May 25, 2023 5.550 5.630 5.430 5.550 5.550 6,115,000
May 24, 2023 5.740 5.740 5.590 5.630 5.630 5,006,000
May 23, 2023 5.760 5.840 5.730 5.730 5.730 1,785,518
May 22, 2023 5.670 5.800 5.670 5.760 5.760 2,357,809
May 19, 2023 5.690 5.740 5.650 5.700 5.700 3,692,000
May 18, 2023 5.680 5.800 5.660 5.690 5.690 2,087,842
May 17, 2023 5.780 5.780 5.660 5.700 5.700 3,490,000
May 16, 2023 5.850 5.920 5.760 5.820 5.820 1,661,000
May 15, 2023 5.780 5.880 5.760 5.830 5.830 3,728,860
May 12, 2023 5.930 5.940 5.730 5.780 5.780 5,310,816
May 11, 2023 5.930 5.950 5.840 5.920 5.920 2,106,000
May 10, 2023 5.840 5.960 5.840 5.880 5.880 2,144,186
May 9, 2023 5.940 6.050 5.860 5.910 5.910 3,567,259
May 8, 2023 5.980 6.150 5.830 5.930 5.930 6,821,012
May 5, 2023 6.090 6.240 5.980 6.030 6.030 6,167,670
May 4, 2023 5.970 6.040 5.910 5.930 5.930 3,929,715
May 3, 2023 6.070 6.070 5.920 6.000 6.000 1,540,159
May 2, 2023 6.120 6.220 6.020 6.150 6.150 2,741,800
Apr 28, 2023 6.020 6.160 5.980 6.100 6.100 8,789,513
Apr 27, 2023 6.070 6.080 5.950 5.980 5.980 2,138,730
Apr 26, 2023 5.900 6.090 5.870 6.050 6.050 3,981,000

Related Tickers

0357.HK Hainan Meilan International Airport Company Limited
7.560
+2.02%
 
000089.SZ Shenzhen Airport Co., Ltd.
7.11
-0.84%
 
600009.SS Shanghai International Airport Co., Ltd.
37.50
+1.38%
 
600004.SS Guangzhou Baiyun International Airport Company Limited
10.58
+0.67%
 
9706.T Japan Airport Terminal Co., Ltd.
5,602.00
+3.93%
 
AOT.BK Airports of Thailand Public Company Limited
63.75
-0.78%
 
TAVHL.IS TAV Havalimanlari Holding A.S.
213.70
+5.27%
 
ADP.PA Aeroports de Paris SA
118.80
+1.63%
 
S59.SI SIA Engineering Company Limited
2.2300
-0.89%
 
AENA.MC Aena S.M.E., S.A.
175.90
+0.80%