Beijing Capital International Airport Company (PK) (BJCHY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 7.14285714286 | 1.4 | 1.54 | 1.378 | 1816 | 1.50478476 | DR |
| 4 | -0.15 | -9.09090909091 | 1.65 | 1.72 | 1.35 | 1846 | 1.55943737 | DR |
| 12 | -0.11 | -6.83229813665 | 1.61 | 1.74 | 1.35 | 1502 | 1.56598069 | DR |
| 26 | -0.96 | -39.0243902439 | 2.46 | 2.46 | 1.25 | 1101 | 1.62361696 | DR |
| 52 | -1.43 | -48.8054607509 | 2.93 | 4.03 | 1.25 | 1105 | 2.5236256 | DR |
| 156 | -2.9 | -65.9090909091 | 4.4 | 4.9 | 1.25 | 2641 | 3.276346 | DR |
| 260 | 0 | 0 | 0 | 1.5 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726262940 | 1.5 | 0.04 | 2.85 | 1.5 | 1.5 | 1.5 | 3001 |
| 1726176000 | 1.4585 | 0 | 0.00 | 1.4585 | 1.4585 | 1.4585 | 0 |
| 1726089600 | 1.4585 | 0 | 0.00 | 1.4585 | 1.4585 | 1.4585 | 0 |
| 1726003200 | 1.4585 | 0 | 0.00 | 1.4585 | 1.4585 | 1.4585 | 0 |
| 1725916800 | 1.4585 | 0 | 0.00 | 1.4585 | 1.4585 | 1.4585 | 0 |
| 1725657600 | 1.4585 | 0 | 0.00 | 1.4585 | 1.4585 | 1.4585 | 0 |
| 1725571200 | 1.4585 | 0 | 0.00 | 1.4585 | 1.4585 | 1.4585 | 0 |
| 1725484800 | 1.4585 | 0 | 0.00 | 1.4585 | 1.4585 | 1.4585 | 0 |
| 1725398400 | 1.4585 | 0 | 0.00 | 1.4585 | 1.4585 | 1.4585 | 0 |
| 1725052800 | 1.4585 | 0 | 0.00 | 1.4585 | 1.4585 | 1.4585 | 0 |
| 1724966400 | 1.4585 | 0 | 0.24 | 1.4585 | 1.4585 | 1.4585 | 839 |
| 1724880540 | 1.455 | 0 | 0.00 | 1.455 | 1.455 | 1.455 | 0 |
| 1724794140 | 1.455 | 0 | 0.00 | 1.455 | 1.455 | 1.455 | 0 |
| 1724707740 | 1.455 | -0.04 | -2.35 | 1.455 | 1.455 | 1.455 | 125 |
| 1724448480 | 1.49 | -0.05 | -3.25 | 1.49 | 1.49 | 1.49 | 3536 |
| 1724361780 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1724275380 | 1.54 | -0.03 | -1.91 | 1.4 | 1.54 | 1.3779999 | 2764 |
| 1724188860 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1724102460 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1723843260 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1723756860 | 1.57 | 0.14 | 9.70 | 1.57 | 1.57 | 1.57 | 350 |
| 1723670820 | 1.4312 | -0.14 | -8.84 | 1.5049999 | 1.52 | 1.4312 | 4492 |
| 1723584360 | 1.57 | -0.02 | -1.16 | 1.66 | 1.66 | 1.35 | 5780 |
| 1723498200 | 1.5885 | 0 | 0.00 | 1.5885 | 1.5885 | 1.5885 | 0 |
| 1723239000 | 1.5885 | 0 | 0.00 | 1.5885 | 1.5885 | 1.5885 | 0 |
| 1723152600 | 1.5885 | 0 | 0.00 | 1.5885 | 1.5885 | 1.5885 | 0 |
| 1723066200 | 1.5885 | 0 | 0.00 | 1.5885 | 1.5885 | 1.5885 | 0 |
| 1722979800 | 1.5885 | 0 | 0.00 | 1.5885 | 1.5885 | 1.5885 | 31 |
| 1722892800 | 1.5885 | 0 | 0.00 | 1.5885 | 1.5885 | 1.5885 | 0 |
| 1722633600 | 1.5885 | 0 | 0.00 | 1.5885 | 1.5885 | 1.5885 | 0 |
| 1722547200 | 1.5885 | 0 | 0.00 | 1.5885 | 1.5885 | 1.5885 | 0 |
| 1722460800 | 1.5885 | 0 | 0.00 | 1.5885 | 1.5885 | 1.5885 | 0 |
| 1722374400 | 1.5885 | 0 | 0.00 | 1.5885 | 1.5885 | 1.5885 | 0 |
| 1722288000 | 1.5885 | 0 | 0.00 | 1.5885 | 1.5885 | 1.5885 | 0 |
| 1722028800 | 1.5885 | 0 | 0.00 | 1.5885 | 1.5885 | 1.5885 | 0 |
| 1721942400 | 1.5885 | -0.11 | -6.56 | 1.5885 | 1.5885 | 1.5885 | 356 |
| 1721856540 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1721770140 | 1.7 | 0.01 | 0.59 | 1.7 | 1.7 | 1.7 | 332 |
| 1721683680 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1721424480 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1721338080 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1721251680 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1721165280 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1721078880 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1720819680 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1720733280 | 1.69 | -0.03 | -1.74 | 1.69 | 1.69 | 1.69 | 289 |
| 1720646640 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1720560240 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1720473840 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1720214640 | 1.72 | 0.07 | 4.24 | 1.72 | 1.72 | 1.72 | 5002 |
| 1720041780 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1719955380 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1719868980 | 1.65 | 0.06 | 3.66 | 1.65 | 1.65 | 1.65 | 105 |
| 1719581400 | 1.5916999 | 0 | 0.00 | 1.5916999 | 1.5916999 | 1.5916999 | 0 |
| 1719495000 | 1.5916999 | 0 | 0.00 | 1.5916999 | 1.5916999 | 1.5916999 | 0 |
| 1719408600 | 1.5916999 | 0 | 0.00 | 1.5916999 | 1.5916999 | 1.5916999 | 0 |
| 1719322200 | 1.5916999 | 0 | 0.00 | 1.5916999 | 1.5916999 | 1.5916999 | 0 |
| 1719235800 | 1.5916999 | 0 | 0.00 | 1.5916999 | 1.5916999 | 1.5916999 | 0 |
| 1718976600 | 1.5916999 | 0 | 0.00 | 1.5916999 | 1.5916999 | 1.5916999 | 0 |
| 1718890200 | 1.5916999 | 0 | 0.00 | 1.5916999 | 1.5916999 | 1.5916999 | 0 |
| 1718717400 | 1.5916999 | 0 | 0.00 | 1.5916999 | 1.5916999 | 1.5916999 | 0 |
| 1718631000 | 1.5916999 | 0 | 0.00 | 1.5916999 | 1.5916999 | 1.5916999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
