U.S. Markets closed

Beijing Capital International Airport Company Limited (0694.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
12.040-0.060 (-0.496%)
At close: 4:09PM HKT
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201712.0012.2812.0012.0412.041,814,402
Aug 18, 201712.0012.2611.9812.1012.101,410,000
Aug 17, 201712.1012.1411.9612.0812.081,884,558
Aug 16, 201712.0412.2011.9812.0412.041,752,228
Aug 15, 201712.1212.2411.9012.1012.102,812,500
Aug 14, 201712.0012.4811.9212.1212.121,349,607
Aug 11, 201712.3012.3611.8212.0012.002,610,076
Aug 10, 201712.2412.3612.1812.3012.303,060,718
Aug 09, 201712.3612.5212.2612.3612.361,345,340
Aug 08, 201712.2412.5812.2412.4612.463,835,784
Aug 07, 201712.7012.7612.2412.3612.362,344,311
Aug 04, 201712.7012.7812.6012.6012.605,572,000
Aug 03, 201712.7812.8012.6412.6812.684,863,371
Aug 02, 201712.4812.8612.4812.7412.743,043,500
Aug 01, 201712.2612.4412.0612.4212.423,903,931
Jul 31, 201712.2412.4012.1612.3012.303,181,825
Jul 28, 201712.4012.5012.1812.3012.302,659,247
Jul 27, 201712.1412.4812.1412.4012.403,098,868
Jul 26, 201712.2412.3412.1612.2012.201,904,832
Jul 25, 201712.3612.5612.2412.2412.242,082,972
Jul 24, 201712.3812.4612.2812.3612.365,491,508
Jul 21, 201712.5012.6212.3412.4212.423,680,530
Jul 20, 201712.5212.5612.4012.4012.402,000,180
Jul 19, 201712.7212.7212.3812.6612.665,000,371
Jul 18, 201712.8212.9812.5012.7212.723,718,905
Jul 17, 201712.3612.9812.3212.8212.827,330,010
Jul 14, 201712.1212.3412.0612.2212.227,023,880
Jul 13, 201711.9612.3811.9612.2012.206,559,000
Jul 12, 201711.8012.0611.6811.9011.906,197,070
Jul 11, 201711.5811.7211.4811.6411.644,766,932
Jul 10, 201711.5411.8811.5411.6011.603,513,563
Jul 07, 201711.6811.7011.4811.5611.569,532,000
Jul 06, 201710.9011.9410.8211.6811.6812,797,765
Jul 05, 201710.7410.9010.7410.8810.887,894,538
Jul 04, 201710.9811.0210.7810.7810.785,844,000
Jul 04, 20170.11637 Dividend
Jul 03, 201711.0011.2010.9410.9410.828,192,500
Jun 30, 201711.0011.0810.9411.0010.885,387,046
Jun 29, 201711.0611.2011.0411.1611.042,644,000
Jun 28, 201710.9811.0810.9211.0810.963,308,852
Jun 27, 201710.9411.0610.9211.0410.922,904,309
Jun 26, 201711.1611.1610.9210.9810.864,952,000
Jun 23, 201711.2411.2811.0211.1811.066,448,383
Jun 22, 201711.1411.3011.0611.1811.065,476,806
Jun 21, 201711.1011.1610.8811.1411.022,935,147
Jun 20, 201711.1211.2211.0211.1411.024,724,000
Jun 19, 201711.0411.2011.0011.1811.062,708,827
Jun 16, 201710.9211.0610.7810.9610.844,310,093
Jun 15, 201711.1211.1810.7610.9010.786,553,596
Jun 14, 201710.9811.2410.9411.2011.085,578,007
Jun 13, 201711.2011.2010.8410.9410.823,878,026
Jun 12, 201711.0411.3011.0211.2011.084,226,188
Jun 09, 201711.2811.2811.0411.0410.924,980,000
Jun 08, 201711.2011.3011.0811.2011.088,303,483
Jun 07, 201711.2611.3011.1611.2211.106,317,891
Jun 06, 201711.2411.3011.1411.2011.086,790,000
Jun 05, 201711.3011.4211.2011.2411.128,481,935
Jun 02, 201711.4211.5011.3011.3211.206,298,850
Jun 01, 201711.4011.9211.4011.4411.325,568,000
May 31, 201711.3011.6811.2611.3811.2618,114,426
May 29, 201711.3011.4011.2211.3011.182,849,184
May 26, 201711.0411.3611.0411.3011.185,629,890
May 25, 201711.2011.2611.0211.1010.982,525,317
May 24, 201711.1211.3811.0211.2011.085,396,000
May 23, 201711.4611.4611.1211.1211.009,422,562
May 22, 201711.2011.4611.1411.4611.349,324,795
May 19, 201711.1811.3011.1411.2411.1211,573,779
May 18, 201711.2211.3411.1811.2811.166,113,083
May 17, 201711.4611.5411.2611.3411.228,657,932
May 16, 201711.5011.7811.3611.3811.266,420,000
May 15, 201711.5811.6611.2811.3811.263,932,432
May 12, 201711.4211.5811.4211.5011.388,730,512
May 11, 201711.4411.7011.2611.5011.3817,342,799
May 10, 201710.9011.5610.9011.4411.3220,879,432
May 09, 201710.9610.9610.6810.8010.6911,900,188
May 08, 201710.8410.9810.7810.9610.849,104,965
May 05, 201711.0811.0810.8010.9010.787,070,000
May 04, 201711.0011.1610.5811.0610.947,901,117
May 02, 201710.9811.0010.7811.0010.8812,699,000
Apr 28, 201711.0011.0610.9210.9810.868,341,100
Apr 27, 201711.1011.1010.9011.0010.887,409,500
Apr 26, 201710.9811.0610.7610.9410.8210,228,000
Apr 25, 201710.9010.9410.7810.9410.826,956,994
Apr 24, 201710.9611.1610.7810.9810.8610,167,245
Apr 21, 201710.9611.0210.7810.8810.7613,706,189
Apr 20, 201711.0011.1810.9210.9610.8418,134,975
Apr 19, 201710.9211.0610.8211.0010.8818,002,000
Apr 18, 201711.1011.1210.8010.9210.8014,318,600
Apr 13, 201711.0011.3810.6411.1010.9845,251,200
Apr 12, 20179.4011.289.3310.9210.8065,897,957
Apr 11, 20179.609.609.169.409.306,997,708
Apr 10, 20179.549.589.459.589.482,737,022
Apr 07, 20179.499.549.369.519.415,024,000
Apr 06, 20179.419.519.379.469.367,039,000
Apr 05, 20179.529.629.339.389.289,086,000
Apr 03, 20179.389.599.349.529.423,837,172
Mar 31, 20179.279.319.119.309.205,825,000
Mar 30, 20179.299.359.229.319.212,084,026
Mar 29, 20179.379.379.229.299.193,646,000
Mar 28, 20179.139.379.119.379.276,388,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...