Beijing Capital International Airport Co., Ltd. Class H 0694

HKEX · Hong Kong SAR China · Transportation

HKD 1.52+0.02 (+1.67%)

Market closed· Sep 30, 2026, 8:08 AM UTC· HKD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	HKD 1.52	+1.67%	HKD 1.48	HKD 1.52	HKD 1.47	16.41M
2026-09-29	HKD 1.50	+1.36%	HKD 1.48	HKD 1.52	HKD 1.47	7.34M
2026-09-28	HKD 1.48	+1.03%	HKD 1.46	HKD 1.48	HKD 1.45	3.99M
2026-09-25	HKD 1.46	-1.68%	HKD 1.47	HKD 1.47	HKD 1.43	4.53M
2026-09-24	HKD 1.49	0.00%	HKD 1.48	HKD 1.50	HKD 1.45	2.42M
2026-09-23	HKD 1.49	+0.68%	HKD 1.47	HKD 1.50	HKD 1.46	4.53M
2026-09-22	HKD 1.48	-0.34%	HKD 1.49	HKD 1.49	HKD 1.45	3.45M
2026-09-21	HKD 1.48	+3.14%	HKD 1.44	HKD 1.49	HKD 1.43	13.06M
2026-09-18	HKD 1.43	-5.28%	HKD 1.51	HKD 1.54	HKD 1.43	29.25M
2026-09-17	HKD 1.51	-1.30%	HKD 1.51	HKD 1.53	HKD 1.50	3.98M
2026-09-16	HKD 1.53	+1.66%	HKD 1.51	HKD 1.53	HKD 1.50	4.22M
2026-09-15	HKD 1.51	-1.63%	HKD 1.52	HKD 1.52	HKD 1.50	3.86M
2026-09-14	HKD 1.53	+0.66%	HKD 1.53	HKD 1.54	HKD 1.50	4.37M
2026-09-11	HKD 1.52	-0.97%	HKD 1.54	HKD 1.54	HKD 1.51	4.52M
2026-09-10	HKD 1.54	0.00%	HKD 1.52	HKD 1.54	HKD 1.51	3.10M
2026-09-09	HKD 1.54	-0.32%	HKD 1.51	HKD 1.54	HKD 1.51	3.19M
2026-09-08	HKD 1.54	+1.31%	HKD 1.52	HKD 1.55	HKD 1.50	3.34M
2026-09-07	HKD 1.52	-2.24%	HKD 1.55	HKD 1.55	HKD 1.52	2.98M
2026-09-04	HKD 1.56	+1.30%	HKD 1.56	HKD 1.58	HKD 1.55	4.36M
2026-09-03	HKD 1.54	+0.98%	HKD 1.53	HKD 1.54	HKD 1.51	3.86M
2026-09-02	HKD 1.52	-0.65%	HKD 1.52	HKD 1.52	HKD 1.49	5.57M
2026-09-01	HKD 1.53	-0.97%	HKD 1.53	HKD 1.56	HKD 1.50	8.25M
2026-08-31	HKD 1.55	-1.59%	HKD 1.57	HKD 1.59	HKD 1.53	6.55M
2026-08-28	HKD 1.58	-1.87%	HKD 1.60	HKD 1.60	HKD 1.48	14.39M
2026-08-27	HKD 1.61	-4.46%	HKD 1.68	HKD 1.68	HKD 1.59	10.15M
2026-08-26	HKD 1.68	+1.20%	HKD 1.66	HKD 1.71	HKD 1.66	3.71M
2026-08-25	HKD 1.66	-1.19%	HKD 1.68	HKD 1.68	HKD 1.65	3.94M
2026-08-24	HKD 1.68	+2.44%	HKD 1.60	HKD 1.69	HKD 1.60	7.22M
2026-08-21	HKD 1.64	+2.50%	HKD 1.59	HKD 1.65	HKD 1.58	11.02M
2026-08-20	HKD 1.60	-1.23%	HKD 1.62	HKD 1.64	HKD 1.59	7.02M
2026-08-19	HKD 1.62	-0.61%	HKD 1.62	HKD 1.63	HKD 1.60	4.24M
2026-08-18	HKD 1.63	+0.93%	HKD 1.62	HKD 1.64	HKD 1.61	7.07M
2026-08-17	HKD 1.62	-2.71%	HKD 1.66	HKD 1.66	HKD 1.60	10.22M
2026-08-14	HKD 1.66	-1.48%	HKD 1.68	HKD 1.68	HKD 1.65	1.27M
2026-08-13	HKD 1.68	-1.17%	HKD 1.69	HKD 1.71	HKD 1.66	2.60M
2026-08-12	HKD 1.71	+0.89%	HKD 1.66	HKD 1.72	HKD 1.62	8.79M
2026-08-11	HKD 1.69	-0.59%	HKD 1.71	HKD 1.71	HKD 1.67	5.79M
2026-08-10	HKD 1.70	+0.59%	HKD 1.70	HKD 1.72	HKD 1.68	8.64M
2026-08-07	HKD 1.69	-1.74%	HKD 1.71	HKD 1.71	HKD 1.67	5.78M
2026-08-06	HKD 1.72	+1.18%	HKD 1.70	HKD 1.73	HKD 1.68	8.18M
2026-08-05	HKD 1.70	+0.29%	HKD 1.70	HKD 1.72	HKD 1.66	6.17M
2026-08-04	HKD 1.70	-2.87%	HKD 1.76	HKD 1.78	HKD 1.70	7.07M
2026-08-03	HKD 1.75	+1.45%	HKD 1.72	HKD 1.76	HKD 1.70	4.79M
2026-07-31	HKD 1.72	-1.15%	HKD 1.71	HKD 1.74	HKD 1.69	2.63M
2026-07-30	HKD 1.74	0.00%	HKD 1.74	HKD 1.75	HKD 1.70	3.07M
2026-07-29	HKD 1.74	0.00%	HKD 1.74	HKD 1.77	HKD 1.72	2.78M
2026-07-28	HKD 1.74	+2.96%	HKD 1.68	HKD 1.76	HKD 1.68	4.81M
2026-07-27	HKD 1.69	+1.81%	HKD 1.65	HKD 1.69	HKD 1.63	6.81M
2026-07-24	HKD 1.66	-1.78%	HKD 1.69	HKD 1.69	HKD 1.64	4.77M
2026-07-23	HKD 1.69	-5.06%	HKD 1.78	HKD 1.78	HKD 1.69	5.45M
2026-07-22	HKD 1.78	+2.89%	HKD 1.73	HKD 1.80	HKD 1.70	9.60M
2026-07-21	HKD 1.73	+5.49%	HKD 1.64	HKD 1.77	HKD 1.64	10.92M
2026-07-20	HKD 1.64	0.00%	HKD 1.64	HKD 1.68	HKD 1.64	4.13M
2026-07-17	HKD 1.64	+1.23%	HKD 1.62	HKD 1.66	HKD 1.59	5.24M
2026-07-16	HKD 1.62	+1.89%	HKD 1.62	HKD 1.63	HKD 1.58	3.23M
2026-07-15	HKD 1.59	+1.27%	HKD 1.57	HKD 1.60	HKD 1.57	1.37M
2026-07-14	HKD 1.57	+0.64%	HKD 1.56	HKD 1.62	HKD 1.56	4.77M
2026-07-13	HKD 1.56	+0.65%	HKD 1.55	HKD 1.58	HKD 1.54	3.56M
2026-07-10	HKD 1.55	+0.65%	HKD 1.53	HKD 1.55	HKD 1.51	7.66M
2026-07-09	HKD 1.54	-1.91%	HKD 1.56	HKD 1.56	HKD 1.51	2.69M
2026-07-08	HKD 1.57	+2.61%	HKD 1.52	HKD 1.57	HKD 1.52	3.94M
2026-07-07	HKD 1.53	0.00%	HKD 1.53	HKD 1.54	HKD 1.50	5.88M
2026-07-06	HKD 1.53	+2.00%	HKD 1.51	HKD 1.55	HKD 1.51	4.32M
2026-07-03	HKD 1.50	+2.74%	HKD 1.46	HKD 1.52	HKD 1.45	4.57M
2026-07-02	HKD 1.46	+0.69%	HKD 1.45	HKD 1.50	HKD 1.42	11.48M
2026-06-30	HKD 1.45	-0.68%	HKD 1.45	HKD 1.45	HKD 1.40	7.38M
2026-06-29	HKD 1.46	-0.68%	HKD 1.47	HKD 1.49	HKD 1.45	10.13M
2026-06-26	HKD 1.47	-1.34%	HKD 1.50	HKD 1.50	HKD 1.44	7.68M
2026-06-25	HKD 1.49	-1.97%	HKD 1.50	HKD 1.50	HKD 1.45	5.75M
2026-06-24	HKD 1.52	-1.30%	HKD 1.54	HKD 1.55	HKD 1.48	4.39M
2026-06-23	HKD 1.54	0.00%	HKD 1.51	HKD 1.55	HKD 1.49	10.57M
2026-06-22	HKD 1.54	-3.14%	HKD 1.58	HKD 1.58	HKD 1.48	14.67M
2026-06-18	HKD 1.59	-2.45%	HKD 1.63	HKD 1.63	HKD 1.57	13.88M
2026-06-17	HKD 1.63	-3.55%	HKD 1.69	HKD 1.69	HKD 1.63	3.94M
2026-06-16	HKD 1.69	+1.20%	HKD 1.66	HKD 1.69	HKD 1.64	4.64M
2026-06-15	HKD 1.67	-1.18%	HKD 1.70	HKD 1.74	HKD 1.66	3.01M
2026-06-12	HKD 1.69	0.00%	HKD 1.69	HKD 1.69	HKD 1.67	2.38M
2026-06-11	HKD 1.69	-2.31%	HKD 1.72	HKD 1.72	HKD 1.66	7.00M
2026-06-10	HKD 1.73	+1.76%	HKD 1.68	HKD 1.76	HKD 1.68	9.44M
2026-06-09	HKD 1.70	-0.58%	HKD 1.71	HKD 1.71	HKD 1.67	3.42M
2026-06-08	HKD 1.71	+0.59%	HKD 1.70	HKD 1.71	HKD 1.66	6.35M
2026-06-05	HKD 1.70	+1.19%	HKD 1.68	HKD 1.71	HKD 1.68	4.10M
2026-06-04	HKD 1.68	-1.18%	HKD 1.69	HKD 1.69	HKD 1.65	5.47M
2026-06-03	HKD 1.70	-2.30%	HKD 1.72	HKD 1.72	HKD 1.68	2.86M
2026-06-02	HKD 1.74	0.00%	HKD 1.74	HKD 1.74	HKD 1.71	2.51M
2026-06-01	HKD 1.74	+1.75%	HKD 1.71	HKD 1.75	HKD 1.70	2.77M
2026-05-29	HKD 1.71	+0.59%	HKD 1.71	HKD 1.74	HKD 1.71	4.86M
2026-05-28	HKD 1.70	-2.30%	HKD 1.72	HKD 1.72	HKD 1.66	10.87M
2026-05-27	HKD 1.74	0.00%	HKD 1.74	HKD 1.74	HKD 1.70	5.22M
2026-05-26	HKD 1.74	-3.33%	HKD 1.79	HKD 1.79	HKD 1.68	14.92M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	HKD 1.52	+1.67%	HKD 1.48	HKD 1.52	HKD 1.47	16.41M
2026-09-29	HKD 1.50	+1.36%	HKD 1.48	HKD 1.52	HKD 1.47	7.34M
2026-09-28	HKD 1.48	+1.03%	HKD 1.46	HKD 1.48	HKD 1.45	3.99M
2026-09-25	HKD 1.46	-1.68%	HKD 1.47	HKD 1.47	HKD 1.43	4.53M
2026-09-24	HKD 1.49	0.00%	HKD 1.48	HKD 1.50	HKD 1.45	2.42M
2026-09-23	HKD 1.49	+0.68%	HKD 1.47	HKD 1.50	HKD 1.46	4.53M
2026-09-22	HKD 1.48	-0.34%	HKD 1.49	HKD 1.49	HKD 1.45	3.45M
2026-09-21	HKD 1.48	+3.14%	HKD 1.44	HKD 1.49	HKD 1.43	13.06M
2026-09-18	HKD 1.43	-5.28%	HKD 1.51	HKD 1.54	HKD 1.43	29.25M
2026-09-17	HKD 1.51	-1.30%	HKD 1.51	HKD 1.53	HKD 1.50	3.98M
2026-09-16	HKD 1.53	+1.66%	HKD 1.51	HKD 1.53	HKD 1.50	4.22M
2026-09-15	HKD 1.51	-1.63%	HKD 1.52	HKD 1.52	HKD 1.50	3.86M
2026-09-14	HKD 1.53	+0.66%	HKD 1.53	HKD 1.54	HKD 1.50	4.37M
2026-09-11	HKD 1.52	-0.97%	HKD 1.54	HKD 1.54	HKD 1.51	4.52M
2026-09-10	HKD 1.54	0.00%	HKD 1.52	HKD 1.54	HKD 1.51	3.10M
2026-09-09	HKD 1.54	-0.32%	HKD 1.51	HKD 1.54	HKD 1.51	3.19M
2026-09-08	HKD 1.54	+1.31%	HKD 1.52	HKD 1.55	HKD 1.50	3.34M
2026-09-07	HKD 1.52	-2.24%	HKD 1.55	HKD 1.55	HKD 1.52	2.98M
2026-09-04	HKD 1.56	+1.30%	HKD 1.56	HKD 1.58	HKD 1.55	4.36M
2026-09-03	HKD 1.54	+0.98%	HKD 1.53	HKD 1.54	HKD 1.51	3.86M
2026-09-02	HKD 1.52	-0.65%	HKD 1.52	HKD 1.52	HKD 1.49	5.57M
2026-09-01	HKD 1.53	-0.97%	HKD 1.53	HKD 1.56	HKD 1.50	8.25M
2026-08-31	HKD 1.55	-1.59%	HKD 1.57	HKD 1.59	HKD 1.53	6.55M
2026-08-28	HKD 1.58	-1.87%	HKD 1.60	HKD 1.60	HKD 1.48	14.39M
2026-08-27	HKD 1.61	-4.46%	HKD 1.68	HKD 1.68	HKD 1.59	10.15M
2026-08-26	HKD 1.68	+1.20%	HKD 1.66	HKD 1.71	HKD 1.66	3.71M
2026-08-25	HKD 1.66	-1.19%	HKD 1.68	HKD 1.68	HKD 1.65	3.94M
2026-08-24	HKD 1.68	+2.44%	HKD 1.60	HKD 1.69	HKD 1.60	7.22M
2026-08-21	HKD 1.64	+2.50%	HKD 1.59	HKD 1.65	HKD 1.58	11.02M
2026-08-20	HKD 1.60	-1.23%	HKD 1.62	HKD 1.64	HKD 1.59	7.02M
2026-08-19	HKD 1.62	-0.61%	HKD 1.62	HKD 1.63	HKD 1.60	4.24M
2026-08-18	HKD 1.63	+0.93%	HKD 1.62	HKD 1.64	HKD 1.61	7.07M
2026-08-17	HKD 1.62	-2.71%	HKD 1.66	HKD 1.66	HKD 1.60	10.22M
2026-08-14	HKD 1.66	-1.48%	HKD 1.68	HKD 1.68	HKD 1.65	1.27M
2026-08-13	HKD 1.68	-1.17%	HKD 1.69	HKD 1.71	HKD 1.66	2.60M
2026-08-12	HKD 1.71	+0.89%	HKD 1.66	HKD 1.72	HKD 1.62	8.79M
2026-08-11	HKD 1.69	-0.59%	HKD 1.71	HKD 1.71	HKD 1.67	5.79M
2026-08-10	HKD 1.70	+0.59%	HKD 1.70	HKD 1.72	HKD 1.68	8.64M
2026-08-07	HKD 1.69	-1.74%	HKD 1.71	HKD 1.71	HKD 1.67	5.78M
2026-08-06	HKD 1.72	+1.18%	HKD 1.70	HKD 1.73	HKD 1.68	8.18M
2026-08-05	HKD 1.70	+0.29%	HKD 1.70	HKD 1.72	HKD 1.66	6.17M
2026-08-04	HKD 1.70	-2.87%	HKD 1.76	HKD 1.78	HKD 1.70	7.07M
2026-08-03	HKD 1.75	+1.45%	HKD 1.72	HKD 1.76	HKD 1.70	4.79M
2026-07-31	HKD 1.72	-1.15%	HKD 1.71	HKD 1.74	HKD 1.69	2.63M
2026-07-30	HKD 1.74	0.00%	HKD 1.74	HKD 1.75	HKD 1.70	3.07M
2026-07-29	HKD 1.74	0.00%	HKD 1.74	HKD 1.77	HKD 1.72	2.78M
2026-07-28	HKD 1.74	+2.96%	HKD 1.68	HKD 1.76	HKD 1.68	4.81M
2026-07-27	HKD 1.69	+1.81%	HKD 1.65	HKD 1.69	HKD 1.63	6.81M
2026-07-24	HKD 1.66	-1.78%	HKD 1.69	HKD 1.69	HKD 1.64	4.77M
2026-07-23	HKD 1.69	-5.06%	HKD 1.78	HKD 1.78	HKD 1.69	5.45M
2026-07-22	HKD 1.78	+2.89%	HKD 1.73	HKD 1.80	HKD 1.70	9.60M
2026-07-21	HKD 1.73	+5.49%	HKD 1.64	HKD 1.77	HKD 1.64	10.92M
2026-07-20	HKD 1.64	0.00%	HKD 1.64	HKD 1.68	HKD 1.64	4.13M
2026-07-17	HKD 1.64	+1.23%	HKD 1.62	HKD 1.66	HKD 1.59	5.24M
2026-07-16	HKD 1.62	+1.89%	HKD 1.62	HKD 1.63	HKD 1.58	3.23M
2026-07-15	HKD 1.59	+1.27%	HKD 1.57	HKD 1.60	HKD 1.57	1.37M
2026-07-14	HKD 1.57	+0.64%	HKD 1.56	HKD 1.62	HKD 1.56	4.77M
2026-07-13	HKD 1.56	+0.65%	HKD 1.55	HKD 1.58	HKD 1.54	3.56M
2026-07-10	HKD 1.55	+0.65%	HKD 1.53	HKD 1.55	HKD 1.51	7.66M
2026-07-09	HKD 1.54	-1.91%	HKD 1.56	HKD 1.56	HKD 1.51	2.69M
2026-07-08	HKD 1.57	+2.61%	HKD 1.52	HKD 1.57	HKD 1.52	3.94M
2026-07-07	HKD 1.53	0.00%	HKD 1.53	HKD 1.54	HKD 1.50	5.88M
2026-07-06	HKD 1.53	+2.00%	HKD 1.51	HKD 1.55	HKD 1.51	4.32M
2026-07-03	HKD 1.50	+2.74%	HKD 1.46	HKD 1.52	HKD 1.45	4.57M
2026-07-02	HKD 1.46	+0.69%	HKD 1.45	HKD 1.50	HKD 1.42	11.48M
2026-06-30	HKD 1.45	-0.68%	HKD 1.45	HKD 1.45	HKD 1.40	7.38M
2026-06-29	HKD 1.46	-0.68%	HKD 1.47	HKD 1.49	HKD 1.45	10.13M
2026-06-26	HKD 1.47	-1.34%	HKD 1.50	HKD 1.50	HKD 1.44	7.68M
2026-06-25	HKD 1.49	-1.97%	HKD 1.50	HKD 1.50	HKD 1.45	5.75M
2026-06-24	HKD 1.52	-1.30%	HKD 1.54	HKD 1.55	HKD 1.48	4.39M
2026-06-23	HKD 1.54	0.00%	HKD 1.51	HKD 1.55	HKD 1.49	10.57M
2026-06-22	HKD 1.54	-3.14%	HKD 1.58	HKD 1.58	HKD 1.48	14.67M
2026-06-18	HKD 1.59	-2.45%	HKD 1.63	HKD 1.63	HKD 1.57	13.88M
2026-06-17	HKD 1.63	-3.55%	HKD 1.69	HKD 1.69	HKD 1.63	3.94M
2026-06-16	HKD 1.69	+1.20%	HKD 1.66	HKD 1.69	HKD 1.64	4.64M
2026-06-15	HKD 1.67	-1.18%	HKD 1.70	HKD 1.74	HKD 1.66	3.01M
2026-06-12	HKD 1.69	0.00%	HKD 1.69	HKD 1.69	HKD 1.67	2.38M
2026-06-11	HKD 1.69	-2.31%	HKD 1.72	HKD 1.72	HKD 1.66	7.00M
2026-06-10	HKD 1.73	+1.76%	HKD 1.68	HKD 1.76	HKD 1.68	9.44M
2026-06-09	HKD 1.70	-0.58%	HKD 1.71	HKD 1.71	HKD 1.67	3.42M
2026-06-08	HKD 1.71	+0.59%	HKD 1.70	HKD 1.71	HKD 1.66	6.35M
2026-06-05	HKD 1.70	+1.19%	HKD 1.68	HKD 1.71	HKD 1.68	4.10M
2026-06-04	HKD 1.68	-1.18%	HKD 1.69	HKD 1.69	HKD 1.65	5.47M
2026-06-03	HKD 1.70	-2.30%	HKD 1.72	HKD 1.72	HKD 1.68	2.86M
2026-06-02	HKD 1.74	0.00%	HKD 1.74	HKD 1.74	HKD 1.71	2.51M
2026-06-01	HKD 1.74	+1.75%	HKD 1.71	HKD 1.75	HKD 1.70	2.77M
2026-05-29	HKD 1.71	+0.59%	HKD 1.71	HKD 1.74	HKD 1.71	4.86M
2026-05-28	HKD 1.70	-2.30%	HKD 1.72	HKD 1.72	HKD 1.66	10.87M
2026-05-27	HKD 1.74	0.00%	HKD 1.74	HKD 1.74	HKD 1.70	5.22M
2026-05-26	HKD 1.74	-3.33%	HKD 1.79	HKD 1.79	HKD 1.68	14.92M