Beijing Capital International Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 4.520 | 4.520 | 4.250 | 4.370 | 4.370 | 10,056,000 |
| 2023-08-17 | 4.510 | 4.540 | 4.380 | 4.500 | 4.500 | 3,606,000 |
| 2023-08-16 | 4.720 | 4.720 | 4.510 | 4.510 | 4.510 | 2,910,000 |
| 2023-08-15 | 4.630 | 4.670 | 4.560 | 4.600 | 4.600 | 2,146,000 |
| 2023-08-14 | 4.650 | 4.650 | 4.520 | 4.630 | 4.630 | 4,840,000 |
| 2023-08-11 | 4.660 | 4.710 | 4.620 | 4.650 | 4.650 | 2,652,000 |
| 2023-08-10 | 4.590 | 4.680 | 4.480 | 4.660 | 4.660 | 5,159,768 |
| 2023-08-09 | 4.630 | 4.670 | 4.540 | 4.590 | 4.590 | 5,130,774 |
| 2023-08-08 | 4.770 | 4.770 | 4.630 | 4.660 | 4.660 | 3,052,000 |
| 2023-08-07 | 4.800 | 4.800 | 4.660 | 4.780 | 4.780 | 2,262,000 |
| 2023-08-04 | 4.820 | 4.860 | 4.770 | 4.780 | 4.780 | 1,669,436 |
| 2023-08-03 | 4.800 | 4.870 | 4.780 | 4.810 | 4.810 | 3,548,197 |
| 2023-08-02 | 5.000 | 5.010 | 4.840 | 4.890 | 4.890 | 6,371,955 |
| 2023-08-01 | 5.100 | 5.110 | 5.030 | 5.060 | 5.060 | 1,718,000 |
| 2023-07-31 | 5.100 | 5.160 | 5.060 | 5.090 | 5.090 | 5,355,147 |
| 2023-07-28 | 4.970 | 5.080 | 4.920 | 5.070 | 5.070 | 4,594,800 |
| 2023-07-27 | 5.000 | 5.060 | 4.960 | 4.990 | 4.990 | 2,657,745 |
| 2023-07-26 | 5.000 | 5.020 | 4.940 | 4.980 | 4.980 | 1,310,000 |
| 2023-07-25 | 4.900 | 5.040 | 4.840 | 5.040 | 5.040 | 4,743,172 |
| 2023-07-24 | 4.980 | 4.980 | 4.810 | 4.860 | 4.860 | 2,436,000 |
| 2023-07-21 | 4.930 | 4.960 | 4.830 | 4.890 | 4.890 | 2,397,774 |
| 2023-07-20 | 5.000 | 5.010 | 4.860 | 4.930 | 4.930 | 3,426,640 |
| 2023-07-19 | 5.000 | 5.000 | 4.830 | 4.990 | 4.990 | 5,237,261 |
| 2023-07-18 | 5.090 | 5.150 | 4.980 | 5.010 | 5.010 | 6,945,168 |
| 2023-07-14 | 5.160 | 5.160 | 5.060 | 5.140 | 5.140 | 3,384,000 |
| 2023-07-13 | 5.090 | 5.170 | 5.060 | 5.130 | 5.130 | 2,862,000 |
| 2023-07-12 | 5.130 | 5.180 | 5.060 | 5.130 | 5.130 | 1,541,386 |
| 2023-07-11 | 5.040 | 5.150 | 5.040 | 5.130 | 5.130 | 1,302,000 |
| 2023-07-10 | 5.070 | 5.150 | 5.030 | 5.090 | 5.090 | 2,113,834 |
| 2023-07-07 | 5.020 | 5.090 | 5.010 | 5.070 | 5.070 | 2,356,000 |
| 2023-07-06 | 5.190 | 5.200 | 5.070 | 5.140 | 5.140 | 1,677,422 |
| 2023-07-05 | 5.210 | 5.250 | 5.130 | 5.180 | 5.180 | 4,082,471 |
| 2023-07-04 | 5.220 | 5.270 | 5.190 | 5.200 | 5.200 | 1,568,181 |
| 2023-07-03 | 5.070 | 5.310 | 5.070 | 5.290 | 5.290 | 1,941,340 |
| 2023-06-30 | 5.040 | 5.120 | 4.990 | 5.070 | 5.070 | 3,840,000 |
| 2023-06-29 | 5.120 | 5.120 | 5.000 | 5.040 | 5.040 | 4,158,000 |
| 2023-06-28 | 5.120 | 5.170 | 5.060 | 5.120 | 5.120 | 2,398,000 |
| 2023-06-27 | 5.070 | 5.220 | 5.050 | 5.150 | 5.150 | 2,570,000 |
| 2023-06-26 | 4.920 | 5.210 | 4.900 | 5.080 | 5.080 | 6,010,490 |
| 2023-06-23 | 5.360 | 5.360 | 4.750 | 4.960 | 4.960 | 6,463,195 |
| 2023-06-21 | 5.460 | 5.460 | 5.310 | 5.360 | 5.360 | 3,823,106 |
| 2023-06-20 | 5.650 | 5.650 | 5.440 | 5.460 | 5.460 | 3,682,000 |
| 2023-06-19 | 5.660 | 5.660 | 5.570 | 5.640 | 5.640 | 3,762,395 |
| 2023-06-16 | 5.610 | 5.660 | 5.530 | 5.620 | 5.620 | 3,843,107 |
| 2023-06-15 | 5.670 | 5.680 | 5.560 | 5.590 | 5.590 | 2,109,240 |
| 2023-06-14 | 5.610 | 5.710 | 5.590 | 5.620 | 5.620 | 3,034,690 |
| 2023-06-13 | 5.520 | 5.620 | 5.490 | 5.600 | 5.600 | 10,256,677 |
| 2023-06-12 | 5.540 | 5.540 | 5.420 | 5.530 | 5.530 | 2,337,647 |
| 2023-06-09 | 5.640 | 5.670 | 5.500 | 5.540 | 5.540 | 2,218,000 |
| 2023-06-08 | 5.690 | 5.720 | 5.570 | 5.640 | 5.640 | 4,457,575 |
| 2023-06-07 | 5.550 | 5.720 | 5.540 | 5.610 | 5.610 | 5,679,405 |
| 2023-06-06 | 5.550 | 5.600 | 5.470 | 5.490 | 5.490 | 1,973,623 |
| 2023-06-05 | 5.540 | 5.590 | 5.420 | 5.520 | 5.520 | 2,328,170 |
| 2023-06-02 | 5.380 | 5.580 | 5.360 | 5.520 | 5.520 | 3,376,519 |
| 2023-06-01 | 5.460 | 5.510 | 5.360 | 5.360 | 5.360 | 3,752,220 |
| 2023-05-31 | 5.440 | 5.490 | 5.350 | 5.460 | 5.460 | 10,701,605 |
| 2023-05-30 | 5.450 | 5.570 | 5.400 | 5.500 | 5.500 | 2,930,000 |
| 2023-05-29 | 5.500 | 5.650 | 5.480 | 5.500 | 5.500 | 1,908,000 |
| 2023-05-25 | 5.550 | 5.630 | 5.430 | 5.550 | 5.550 | 6,115,000 |
| 2023-05-24 | 5.740 | 5.740 | 5.590 | 5.630 | 5.630 | 5,006,000 |
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.