Beijing Capital International Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.405 | 1.405 | 1.365 | 1.365 | 1.365 | 3,177,450 |
| 2026-10-21 | 1.395 | 1.400 | 1.385 | 1.395 | 1.395 | 7,890,000 |
| 2026-10-20 | 1.365 | 1.420 | 1.355 | 1.400 | 1.400 | 4,176,000 |
| 2026-10-16 | 1.340 | 1.385 | 1.335 | 1.365 | 1.365 | 2,654,075 |
| 2026-10-15 | 1.335 | 1.340 | 1.310 | 1.340 | 1.340 | 2,724,000 |
| 2026-10-14 | 1.355 | 1.355 | 1.325 | 1.345 | 1.345 | 3,346,000 |
| 2026-10-13 | 1.360 | 1.360 | 1.300 | 1.350 | 1.350 | 4,382,000 |
| 2026-10-12 | 1.400 | 1.405 | 1.355 | 1.365 | 1.365 | 4,013,552 |
| 2026-10-09 | 1.385 | 1.405 | 1.385 | 1.385 | 1.385 | 1,642,000 |
| 2026-10-08 | 1.400 | 1.425 | 1.380 | 1.380 | 1.380 | 7,148,000 |
| 2026-10-07 | 1.425 | 1.430 | 1.395 | 1.400 | 1.400 | 9,278,000 |
| 2026-10-06 | 1.405 | 1.430 | 1.395 | 1.430 | 1.430 | 4,876,000 |
| 2026-10-05 | 1.440 | 1.440 | 1.375 | 1.400 | 1.400 | 6,284,000 |
| 2026-10-02 | 1.520 | 1.520 | 1.430 | 1.440 | 1.440 | 7,248,000 |
| 2026-09-30 | 1.480 | 1.520 | 1.470 | 1.520 | 1.520 | 16,412,000 |
| 2026-09-29 | 1.475 | 1.525 | 1.465 | 1.495 | 1.495 | 7,344,000 |
| 2026-09-28 | 1.460 | 1.475 | 1.445 | 1.475 | 1.475 | 3,986,000 |
| 2026-09-25 | 1.470 | 1.470 | 1.435 | 1.460 | 1.460 | 4,532,000 |
| 2026-09-24 | 1.475 | 1.495 | 1.450 | 1.485 | 1.485 | 2,423,680 |
| 2026-09-23 | 1.470 | 1.500 | 1.460 | 1.485 | 1.485 | 4,532,000 |
| 2026-09-22 | 1.485 | 1.490 | 1.450 | 1.475 | 1.475 | 3,450,000 |
| 2026-09-21 | 1.440 | 1.490 | 1.430 | 1.480 | 1.480 | 13,060,467 |
| 2026-09-18 | 1.515 | 1.540 | 1.435 | 1.435 | 1.435 | 29,246,848 |
| 2026-09-17 | 1.515 | 1.530 | 1.495 | 1.515 | 1.515 | 3,984,000 |
| 2026-09-16 | 1.515 | 1.535 | 1.500 | 1.535 | 1.535 | 4,216,000 |
| 2026-09-15 | 1.520 | 1.525 | 1.505 | 1.510 | 1.510 | 3,864,000 |
| 2026-09-14 | 1.530 | 1.545 | 1.500 | 1.535 | 1.535 | 4,370,000 |
| 2026-09-11 | 1.545 | 1.545 | 1.515 | 1.525 | 1.525 | 4,524,000 |
| 2026-09-10 | 1.520 | 1.540 | 1.510 | 1.540 | 1.540 | 3,104,454 |
| 2026-09-09 | 1.515 | 1.545 | 1.515 | 1.540 | 1.540 | 3,194,000 |
| 2026-09-08 | 1.520 | 1.555 | 1.505 | 1.545 | 1.545 | 3,338,000 |
| 2026-09-07 | 1.555 | 1.555 | 1.520 | 1.525 | 1.525 | 2,978,000 |
| 2026-09-04 | 1.560 | 1.575 | 1.550 | 1.560 | 1.560 | 4,364,000 |
| 2026-09-03 | 1.530 | 1.540 | 1.515 | 1.540 | 1.540 | 3,856,000 |
| 2026-09-02 | 1.520 | 1.525 | 1.490 | 1.525 | 1.525 | 5,572,000 |
| 2026-09-01 | 1.530 | 1.560 | 1.500 | 1.535 | 1.535 | 8,252,000 |
| 2026-08-31 | 1.565 | 1.585 | 1.530 | 1.550 | 1.550 | 6,546,000 |
| 2026-08-28 | 1.600 | 1.600 | 1.480 | 1.575 | 1.575 | 14,392,000 |
| 2026-08-27 | 1.680 | 1.680 | 1.585 | 1.605 | 1.605 | 10,150,000 |
| 2026-08-26 | 1.660 | 1.710 | 1.660 | 1.680 | 1.680 | 3,706,000 |
| 2026-08-25 | 1.680 | 1.685 | 1.650 | 1.660 | 1.660 | 3,940,000 |
| 2026-08-24 | 1.600 | 1.690 | 1.600 | 1.680 | 1.680 | 7,218,000 |
| 2026-08-21 | 1.585 | 1.650 | 1.580 | 1.640 | 1.640 | 11,016,000 |
| 2026-08-20 | 1.620 | 1.645 | 1.590 | 1.600 | 1.600 | 7,018,000 |
| 2026-08-19 | 1.620 | 1.630 | 1.595 | 1.620 | 1.620 | 4,239,047 |
| 2026-08-18 | 1.620 | 1.640 | 1.610 | 1.630 | 1.630 | 7,066,798 |
| 2026-08-17 | 1.660 | 1.660 | 1.600 | 1.615 | 1.615 | 10,218,000 |
| 2026-08-14 | 1.680 | 1.680 | 1.655 | 1.660 | 1.660 | 1,266,000 |
| 2026-08-13 | 1.690 | 1.705 | 1.665 | 1.685 | 1.685 | 2,604,000 |
| 2026-08-12 | 1.665 | 1.720 | 1.620 | 1.705 | 1.705 | 8,785,629 |
| 2026-08-11 | 1.705 | 1.710 | 1.670 | 1.690 | 1.690 | 5,792,000 |
| 2026-08-10 | 1.700 | 1.720 | 1.685 | 1.700 | 1.700 | 8,642,000 |
| 2026-08-07 | 1.710 | 1.710 | 1.670 | 1.690 | 1.690 | 5,780,000 |
| 2026-08-06 | 1.700 | 1.730 | 1.685 | 1.720 | 1.720 | 8,176,000 |
| 2026-08-05 | 1.695 | 1.720 | 1.660 | 1.700 | 1.700 | 6,167,225 |
| 2026-08-04 | 1.765 | 1.780 | 1.695 | 1.695 | 1.695 | 7,066,125 |
| 2026-08-03 | 1.720 | 1.760 | 1.700 | 1.745 | 1.745 | 4,789,781 |
| 2026-07-31 | 1.710 | 1.740 | 1.690 | 1.720 | 1.720 | 2,634,000 |
| 2026-07-30 | 1.740 | 1.750 | 1.700 | 1.740 | 1.740 | 3,066,000 |
| 2026-07-29 | 1.740 | 1.770 | 1.720 | 1.740 | 1.740 | 2,782,000 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-26 | 0.1677 HKD |
| 2019-09-25 | 0.0992 HKD |
| 2019-07-31 | 0.1623 HKD |
| 2019-07-30 | 0.1848 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.