Dark

BJCHF
BEIJING CAP INTL ARPRT H
stock OTC

EOD

Jul 23, 2026

0.1754USD-11.122%(-0.0220)2,000

Pre-market

0.00USD-100.000%(-0.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	0.175400	0.175400	0.175400	0.175400	-11.122%	2,000	0.000%
2026-07-10	0.197350	0.197350	0.197350	0.197350	+12.003%	5,000	-11.122%
2026-06-09	0.176200	0.176200	0.176200	0.176200	-22.301%	10,000	-0.454%
2026-05-22	0.226772	0.226772	0.226772	0.226772	+9.077%	5,000	-22.654%
2026-05-08	0.207900	0.207900	0.207900	0.207900	-14.616%	20,000	-15.633%
2026-04-30	0.243488	0.243488	0.243488	0.243488	+3.612%	1,000	-27.964%
2026-04-29	0.205100	0.235000	0.205100	0.235000	-28.091%	6,000	-25.362%
2026-02-05	0.326800	0.326800	0.326800	0.326800	+12.187%	2,000	-46.328%
2026-02-04	0.330900	0.330900	0.291300	0.291300	-10.548%	8,100	-39.787%
2026-01-20	0.325650	0.325650	0.325650	0.325650	-3.810%	500	-46.138%
2026-01-09	0.338500	0.338550	0.338500	0.338550	-8.500%	7,800	-48.191%
2025-12-22	0.370000	0.370000	0.370000	0.370000	+9.955%	1,000	-52.595%
2025-11-17	0.336500	0.336500	0.336500	0.336500	-1.029%	250	-47.875%
2025-11-12	0.340000	0.340000	0.340000	0.340000	+5.590%	6,540	-48.412%
2025-10-22	0.322000	0.322000	0.322000	0.322000	-11.575%	30,000	-45.528%
2025-10-17	0.350000	0.400000	0.350000	0.364150	+0.497%	7,000	-51.833%
2025-10-03	0.362350	0.362350	0.362350	0.362350	+13.803%	10,000	-51.594%
2025-09-29	0.318400	0.318400	0.318400	0.318400	-21.923%	12,000	-44.912%
2025-09-16	0.400000	0.407800	0.400000	0.407800	+26.725%	200	-56.989%
2025-09-04	0.321800	0.321800	0.321800	0.321800	-10.611%	5,000	-45.494%
2025-09-02	0.360000	0.360000	0.360000	0.360000	+5.696%	5,000	-51.278%
2025-08-11	0.350000	0.350000	0.340600	0.340600	-11.186%	560	-48.503%
2025-07-15	0.383500	0.383500	0.383500	0.383500	+2.437%	2,000	-54.263%
2025-07-14	0.394250	0.394250	0.374375	0.374375	-1.480%	34,330	-53.149%
2025-07-09	0.380000	0.380000	0.380000	0.380000	+8.906%	2,500	-53.842%
2025-06-26	0.365950	0.365950	0.348925	0.348925	+7.164%	10,000	-49.731%
2025-06-24	0.362800	0.362800	0.325600	0.325600	+1.750%	3,735	-46.130%
2025-06-02	0.320000	0.320000	0.320000	0.320000	-11.382%	1,000	-45.188%
2025-05-29	0.361100	0.361100	0.361100	0.361100	+13.948%	735	-51.426%
2025-05-28	0.316900	0.316900	0.316900	0.316900	-9.457%	4,000	-44.651%
2025-05-07	0.350000	0.350000	0.350000	0.350000	-2.521%	2,500	-49.886%
2025-04-30	0.359050	0.359050	0.359050	0.359050	+6.797%	1,500	-51.149%
2025-03-25	0.336200	0.336200	0.336200	0.336200	-15.485%	300	-47.829%
2025-03-10	0.393800	0.397800	0.393800	0.397800	+9.587%	5,000	-55.907%
2025-02-27	0.363000	0.363000	0.363000	0.363000	+0.166%	2,200	-51.680%
2025-02-26	0.362400	0.362400	0.362400	0.362400	-2.147%	2,000	-51.600%
2025-02-20	0.370350	0.370350	0.370350	0.370350	-1.803%	2,000	-52.639%
2025-02-19	0.377150	0.377150	0.377150	0.377150	+14.253%	1,510	-53.493%
2025-02-14	0.350000	0.350000	0.330100	0.330100	+1.694%	6,250	-46.865%
2025-02-11	0.324600	0.324600	0.324600	0.324600	+4.005%	2,000	-45.964%
2025-01-17	0.312100	0.312100	0.312100	0.312100	+3.071%	500	-43.800%
2025-01-13	0.302800	0.302800	0.302800	0.302800	-6.630%	10,000	-42.074%
2025-01-06	0.324300	0.324300	0.324300	0.324300	-7.343%	275	-45.914%
2024-12-24	0.350000	0.350000	0.350000	0.350000	+6.061%	15,727	-49.886%
2024-12-18	0.330000	0.330000	0.330000	0.330000	-5.714%	853	-46.848%
2024-12-12	0.350000	0.350000	0.350000	0.350000	+3.673%	4,000	-49.886%
2024-12-04	0.337600	0.337600	0.337600	0.337600	+9.150%	1,500	-48.045%
2024-12-02	0.309300	0.309300	0.309300	0.309300	-0.929%	1,000	-43.291%
2024-11-14	0.328200	0.328200	0.312200	0.312200	-18.677%	5,100	-43.818%
2024-11-07	0.383300	0.383900	0.383300	0.383900	+11.044%	6,000	-54.311%
2024-11-05	0.345720	0.345720	0.345720	0.345720	+5.306%	2,000	-49.265%
2024-10-29	0.328300	0.328300	0.328300	0.328300	-12.918%	1,000	-46.573%
2024-10-11	0.377000	0.377000	0.377000	0.377000	+15.502%	200	-53.475%
2024-10-09	0.326400	0.326400	0.326400	0.326400	-28.562%	2,000	-46.262%
2024-10-07	0.456900	0.456900	0.456900	0.456900	+47.387%	200	-61.611%
2024-09-20	0.310000	0.310000	0.310000	0.310000	+8.467%	2,000	-43.419%
2024-09-19	0.285800	0.285800	0.285800	0.285800	+18.197%	5,000	-38.628%
2024-09-16	0.241800	0.241800	0.241800	0.241800	+1.982%	1,700	-27.461%
2024-09-10	0.237100	0.237100	0.237100	0.237100	-7.707%	2,500	-26.023%
2024-08-30	0.256900	0.256900	0.256900	0.256900	-19.719%	1,000	-31.724%
2024-08-29	0.320000	0.320000	0.320000	0.320000	+23.077%	4,000	-45.188%
2024-08-27	0.260000	0.260000	0.260000	0.260000	-3.704%	7,000	-32.538%
2024-08-22	0.309650	0.309650	0.270000	0.270000	-12.338%	3,300	-35.037%
2024-08-20	0.308000	0.308000	0.308000	0.308000	-9.889%	4,000	-43.052%
2024-07-26	0.341800	0.341800	0.341800	0.341800	+3.576%	1,400	-48.683%
2024-06-18	0.330000	0.330000	0.330000	0.330000	-0.886%	4,960	-46.848%
2024-06-14	0.332950	0.332950	0.332950	0.332950	+0.498%	3,000	-47.319%
2024-06-04	0.331300	0.331300	0.331300	0.331300	-6.505%	100	-47.057%
2024-05-29	0.354350	0.354350	0.354350	0.354350	+8.198%	161	-50.501%
2024-05-28	0.327500	0.327500	0.327500	0.327500	+0.537%	2,805	-46.443%
2024-05-23	0.325750	0.325750	0.325750	0.325750	-2.950%	2,000	-46.155%
2024-05-20	0.335650	0.335650	0.335650	0.335650	-10.302%	3,500	-47.743%
2024-05-07	0.374200	0.374200	0.374200	0.374200	+18.756%	1,000	-53.127%
2024-04-30	0.300000	0.315100	0.300000	0.315100	+5.033%	7,500	-44.335%
2024-04-25	0.300000	0.300000	0.300000	0.300000	0.000%	2,500	-41.533%
2024-04-12	0.300000	0.300000	0.300000	0.300000	0.000%	2,500	-41.533%
2024-04-02	0.300000	0.300000	0.300000	0.300000	0.000%	2,500	-41.533%
2024-03-28	0.300000	0.300000	0.300000	0.300000	0.000%	15,000	-41.533%
2024-03-25	0.300000	0.300000	0.300000	0.300000	-6.250%	2,500	-41.533%
2024-03-13	0.320000	0.320000	0.320000	0.320000	+9.890%	1,000	-45.188%
2024-03-12	0.291200	0.291200	0.291200	0.291200	+6.702%	4,000	-39.766%
2024-03-08	0.272910	0.272910	0.272910	0.272910	-20.693%	15,000	-35.730%
2024-03-07	0.344118	0.344118	0.344118	0.344118	+20.743%	5,000	-49.029%
2024-02-29	0.285000	0.285000	0.285000	0.285000	+3.485%	275	-38.456%
2024-02-28	0.300000	0.300000	0.275401	0.275401	-8.200%	10,500	-36.311%
2024-02-23	0.300000	0.300000	0.300000	0.300000	0.000%	2,500	-41.533%
2024-02-16	0.300000	0.300000	0.300000	0.300000	-0.359%	2,500	-41.533%
2024-02-14	0.301080	0.301080	0.301080	0.301080	+13.615%	2,000	-41.743%
2024-01-22	0.265000	0.265000	0.265000	0.265000	-11.667%	200	-33.811%
2024-01-11	0.300000	0.300000	0.300000	0.300000	-4.617%	16,640	-41.533%
2024-01-04	0.314520	0.314520	0.314520	0.314520	-0.374%	100	-44.232%
2024-01-03	0.315700	0.315700	0.315700	0.315700	+8.862%	1,000	-44.441%
2023-12-29	0.290000	0.290000	0.275400	0.290000	-6.452%	29,200	-39.517%
2023-12-28	0.304400	0.321400	0.304200	0.310000	+12.564%	39,500	-43.419%
2023-12-27	0.290000	0.290000	0.275400	0.275400	-5.034%	32,612	-36.311%
2023-12-26	0.290000	0.290000	0.290000	0.290000	-6.452%	3,300	-39.517%
2023-12-22	0.316700	0.316700	0.310000	0.310000	+3.333%	6,300	-43.419%
2023-12-21	0.300000	0.300000	0.300000	0.300000	-0.810%	2,475	-41.533%
2023-12-20	0.300000	0.302450	0.300000	0.302450	+6.123%	3,700	-42.007%
2023-12-19	0.285000	0.285000	0.285000	0.285000	-13.636%	7,000	-38.456%
2023-12-18	0.295000	0.330000	0.295000	0.330000	0.000%	3,715	-46.848%
2023-12-15	0.305000	0.330000	0.305000	0.330000	0.000%	5,000	-46.848%
2023-12-13	0.310000	0.330000	0.310000	0.330000	-7.485%	8,500	-46.848%
2023-12-11	0.356700	0.356700	0.356700	0.356700	+4.604%	123	-50.827%
2023-12-07	0.341000	0.341000	0.341000	0.341000	+3.333%	300,000	-48.563%
2023-12-06	0.330000	0.330000	0.330000	0.330000	-5.714%	6,880	-46.848%
2023-12-05	0.340000	0.350000	0.340000	0.350000	-9.091%	5,228	-49.886%
2023-11-28	0.385000	0.385000	0.385000	0.385000	-1.282%	550	-54.442%
2023-11-21	0.390000	0.390000	0.390000	0.390000	-2.500%	1,500	-55.026%
2023-11-14	0.400000	0.400000	0.400000	0.400000	0.000%	1,000	-56.150%
2023-11-03	0.400000	0.400000	0.400000	0.400000	+17.578%	14,000	-56.150%
2023-10-25	0.340200	0.340200	0.340200	0.340200	-12.206%	3,000	-48.442%
2023-10-23	0.350000	0.387500	0.350000	0.387500	+1.974%	6,000	-54.735%
2023-10-16	0.380000	0.380000	0.380000	0.380000	-12.644%	100	-53.842%
2023-10-09	0.435000	0.435000	0.435000	0.435000	+1.163%	1,500	-59.678%
2023-10-04	0.430000	0.430000	0.430000	0.430000	-7.527%	20,000	-59.209%
2023-09-29	0.465000	0.465000	0.465000	0.465000	+8.140%	1,000	-62.280%
2023-09-28	0.430000	0.430000	0.430000	0.430000	0.000%	8,000	-59.209%
2023-09-21	0.430000	0.430000	0.430000	0.430000	-5.495%	500	-59.209%
2023-09-19	0.450500	0.455000	0.450500	0.455000	+1.111%	8,265	-61.451%
2023-09-18	0.450000	0.450000	0.450000	0.450000	0.000%	5,000	-61.022%
2023-09-15	0.480000	0.480000	0.450000	0.450000	-10.000%	4,000	-61.022%
2023-09-12	0.500000	0.500000	0.500000	0.500000	-2.913%	10,000	-64.920%
2023-09-11	0.515000	0.515000	0.515000	0.515000	-1.905%	1,603	-65.942%
2023-08-31	0.525000	0.525000	0.525000	0.525000	-2.125%	1,000	-66.590%
2023-08-29	0.536400	0.536400	0.536400	0.536400	-2.473%	1,900	-67.301%
2023-08-15	0.550000	0.550000	0.550000	0.550000	-1.008%	11,000	-68.109%
2023-08-11	0.555600	0.555600	0.555600	0.555600	-4.028%	150	-68.431%
2023-08-03	0.578918	0.578918	0.578918	0.578918	-12.840%	10,000	-69.702%
2023-07-28	0.664200	0.664200	0.664200	0.664200	+7.667%	100	-73.592%
2023-07-14	0.656600	0.656600	0.616900	0.616900	-4.357%	5,000	-71.568%
2023-06-30	0.645000	0.645000	0.645000	0.645000	-0.463%	3,377	-72.806%
2023-06-27	0.644500	0.648000	0.644500	0.648000	+6.230%	11,000	-72.932%
2023-06-26	0.610000	0.610000	0.610000	0.610000	-12.857%	220	-71.246%
2023-06-21	0.700000	0.700000	0.700000	0.700000	-2.276%	3,600	-74.943%
2023-06-20	0.716300	0.716300	0.716300	0.716300	+0.182%	220	-75.513%
2023-06-16	0.715000	0.715000	0.715000	0.715000	+5.147%	6,000	-75.469%
2023-06-07	0.680000	0.680000	0.680000	0.680000	+2.271%	3,575	-74.206%
2023-06-05	0.664900	0.664900	0.664900	0.664900	-2.221%	2,000	-73.620%
2023-05-24	0.680000	0.680000	0.680000	0.680000	-8.448%	2,000	-74.206%
2023-05-16	0.742750	0.742750	0.742750	0.742750	-1.342%	3,000	-76.385%
2023-05-09	0.752850	0.752850	0.752850	0.752850	+1.675%	219	-76.702%
2023-05-08	0.740450	0.740450	0.740450	0.740450	-2.572%	1,000	-76.312%
2023-05-02	0.760000	0.760000	0.760000	0.760000	-1.299%	2,759	-76.921%
2023-04-28	0.770000	0.770000	0.770000	0.770000	+6.944%	4,000	-77.221%
2023-04-17	0.720000	0.720000	0.720000	0.720000	+2.857%	4,981	-75.639%
2023-04-14	0.700000	0.700000	0.700000	0.700000	-4.306%	2,000	-74.943%
2023-03-30	0.765750	0.765750	0.731500	0.731500	-5.759%	4,000	-76.022%
2023-03-22	0.776200	0.776200	0.776200	0.776200	-1.391%	30,000	-77.403%
2023-03-20	0.787150	0.787150	0.787150	0.787150	+12.322%	600	-77.717%
2023-03-07	0.700800	0.700800	0.700800	0.700800	-10.578%	250	-74.971%
2023-02-09	0.783700	0.783700	0.783700	0.783700	+2.673%	3,616	-77.619%
2023-01-25	0.757000	0.763300	0.757000	0.763300	-0.136%	3,000	-77.021%
2023-01-20	0.764340	0.764340	0.764340	0.764340	-1.325%	1,100	-77.052%
2023-01-18	0.774600	0.774600	0.774600	0.774600	-1.325%	6,149	-77.356%
2023-01-13	0.785000	0.785000	0.785000	0.785000	0.000%	5,000	-77.656%
2023-01-11	0.785000	0.785000	0.777500	0.785000	0.000%	21,000	-77.656%
2023-01-10	0.785000	0.785000	0.785000	0.785000	+9.028%	1,000	-77.656%
2022-12-30	0.720000	0.720000	0.720000	0.720000	-3.109%	2,000	-75.639%
2022-12-21	0.743100	0.743100	0.743100	0.743100	-2.493%	235	-76.396%
2022-12-16	0.762100	0.762100	0.762100	0.762100	+4.126%	200	-76.985%
2022-12-14	0.731400	0.731900	0.731400	0.731900	-2.413%	18,015	-76.035%
2022-12-13	0.750000	0.750000	0.750000	0.750000	+7.143%	250	-76.613%
2022-12-12	0.751125	0.751125	0.700000	0.700000	+12.947%	2,600	-74.943%
2022-12-01	0.619760	0.619760	0.619760	0.619760	+2.069%	10,000	-71.699%
2022-11-30	0.620000	0.620000	0.607200	0.607200	+4.545%	9,400	-71.113%
2022-11-15	0.580800	0.580800	0.580800	0.580800	-3.200%	4,000	-69.800%
2022-11-14	0.600000	0.600000	0.600000	0.600000	0.000%	28,521	-70.767%
2022-11-07	0.600000	0.600000	0.600000	0.600000	+1.695%	2,000	-70.767%
2022-11-04	0.580000	0.590000	0.580000	0.590000	+13.462%	15,967	-70.271%
2022-10-28	0.550000	0.550000	0.520000	0.520000	-4.377%	4,000	-66.269%
2022-10-24	0.543800	0.543800	0.543800	0.543800	-2.893%	1,440	-67.745%
2022-10-20	0.560000	0.560000	0.560000	0.560000	+2.696%	1,000	-68.679%
2022-10-13	0.500000	0.545300	0.500000	0.545300	-1.748%	6,000	-67.834%
2022-09-22	0.555000	0.555000	0.555000	0.555000	-1.770%	6,527	-68.396%
2022-09-21	0.565000	0.565000	0.565000	0.565000	-4.237%	7,937	-68.956%
2022-09-12	0.590000	0.590000	0.590000	0.590000	-0.840%	1,000	-70.271%
2022-08-24	0.595000	0.595000	0.595000	0.595000	+8.182%	150	-70.521%
2022-08-19	0.550000	0.550000	0.550000	0.550000	-5.547%	4,000	-68.109%
2022-08-17	0.582300	0.582300	0.582300	0.582300	+4.919%	450	-69.878%
2022-08-16	0.555000	0.555000	0.555000	0.555000	-2.632%	100	-68.396%
2022-08-15	0.610000	0.610000	0.570000	0.570000	-5.000%	3,333	-69.228%
2022-08-12	0.600000	0.600000	0.600000	0.600000	-0.744%	3,524	-70.767%
2022-07-25	0.604500	0.604500	0.604500	0.604500	+0.582%	6,000	-70.984%
2022-07-20	0.601000	0.601000	0.601000	0.601000	+4.504%	174	-70.815%
2022-06-07	0.585000	0.585000	0.575100	0.575100	-4.879%	8,300	-69.501%
2022-06-06	0.580400	0.604600	0.580400	0.604600	+4.170%	46,750	-70.989%
2022-05-31	0.580400	0.580400	0.580400	0.580400	+6.787%	100	-69.779%
2022-05-26	0.543510	0.543510	0.543510	0.543510	+0.279%	7,000	-67.728%
2022-05-20	0.542000	0.542000	0.542000	0.542000	-0.055%	370	-67.638%
2022-05-17	0.542300	0.542300	0.542300	0.542300	+7.825%	2,000	-67.656%
2022-05-12	0.502945	0.502945	0.502945	0.502945	+0.639%	600	-65.125%
2022-05-11	0.499750	0.499750	0.499750	0.499750	-3.894%	500	-64.902%
2022-05-09	0.520000	0.520000	0.520000	0.520000	-3.337%	270	-66.269%
2022-05-05	0.537950	0.537950	0.537950	0.537950	+2.957%	370	-67.395%
2022-05-02	0.522500	0.522500	0.522500	0.522500	-5.365%	3,000	-66.431%
2022-04-21	0.552120	0.552120	0.552120	0.552120	-0.876%	4,322	-68.232%
2022-04-19	0.557000	0.557000	0.557000	0.557000	-0.034%	1,530	-68.510%
2022-04-12	0.556150	0.557190	0.554610	0.557190	-4.535%	11,370	-68.521%
2022-04-06	0.574750	0.583660	0.574750	0.583660	+6.995%	10,000	-69.948%
2022-03-24	0.545500	0.545500	0.545500	0.545500	+6.731%	7,695	-67.846%
2022-03-17	0.521900	0.521900	0.511100	0.511100	-12.914%	4,215	-65.682%
2022-03-09	0.586890	0.586890	0.586890	0.586890	-8.386%	6,030	-70.114%
2022-03-03	0.634610	0.640610	0.632300	0.640610	+6.044%	10,000	-72.620%
2022-03-01	0.604200	0.604200	0.604100	0.604100	-14.915%	10,000	-70.965%
2022-02-09	0.700000	0.710000	0.700000	0.710000	+3.499%	6,000	-75.296%
2022-02-08	0.686000	0.686000	0.686000	0.686000	+3.939%	2,000	-74.431%
2022-02-07	0.660000	0.660000	0.660000	0.660000	+3.823%	10,000	-73.424%
2022-01-26	0.656450	0.656450	0.635700	0.635700	+0.411%	10,000	-72.408%
2022-01-25	0.633100	0.633100	0.633100	0.633100	-2.177%	11,651	-72.295%
2022-01-19	0.634800	0.647190	0.634800	0.647190	+3.344%	14,564	-72.898%
2022-01-07	0.626250	0.626250	0.626250	0.626250	0.000%	1,500	-71.992%

.dark-mode .TBNxW6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TBNxW6{ color: #333333; background-color: white; border: 2px solid #333333; }BJCHFBEIJING CAP INTL ARPRT Hstock OTC

BJCHF
BEIJING CAP INTL ARPRT H
stock OTC