Beijing Capital International Airport Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.680	1.760	1.680	1.740	1.740	4,812,798
2026-07-27	1.650	1.690	1.630	1.690	1.690	6,807,017
2026-07-24	1.690	1.690	1.640	1.660	1.660	4,772,000
2026-07-23	1.780	1.780	1.690	1.690	1.690	5,450,000
2026-07-22	1.730	1.800	1.700	1.780	1.780	9,602,000
2026-07-21	1.640	1.770	1.640	1.730	1.730	10,922,000
2026-07-20	1.640	1.680	1.640	1.640	1.640	4,131,650
2026-07-17	1.620	1.660	1.590	1.640	1.640	5,242,000
2026-07-16	1.620	1.630	1.580	1.620	1.620	3,232,000
2026-07-15	1.570	1.600	1.570	1.590	1.590	1,368,000
2026-07-14	1.560	1.620	1.560	1.570	1.570	4,772,000
2026-07-13	1.550	1.580	1.540	1.560	1.560	3,556,000
2026-07-10	1.530	1.550	1.510	1.550	1.550	7,664,521
2026-07-09	1.560	1.560	1.510	1.540	1.540	2,694,000
2026-07-08	1.520	1.570	1.520	1.570	1.570	3,938,000
2026-07-07	1.530	1.540	1.500	1.530	1.530	5,880,000
2026-07-06	1.510	1.550	1.510	1.530	1.530	4,320,086
2026-07-03	1.460	1.520	1.450	1.500	1.500	4,574,000
2026-07-02	1.450	1.500	1.420	1.460	1.460	11,482,000
2026-06-30	1.450	1.450	1.400	1.450	1.450	7,382,092
2026-06-29	1.470	1.490	1.450	1.460	1.460	10,128,000
2026-06-26	1.500	1.500	1.440	1.470	1.470	7,675,542
2026-06-25	1.500	1.500	1.450	1.490	1.490	5,746,000
2026-06-24	1.540	1.550	1.480	1.520	1.520	4,392,200
2026-06-23	1.510	1.550	1.490	1.540	1.540	10,568,000
2026-06-22	1.580	1.580	1.480	1.540	1.540	14,674,200
2026-06-18	1.630	1.630	1.570	1.590	1.590	13,881,550
2026-06-17	1.690	1.690	1.630	1.630	1.630	3,935,103
2026-06-16	1.660	1.690	1.640	1.690	1.690	4,636,500
2026-06-15	1.700	1.740	1.660	1.670	1.670	3,014,000
2026-06-12	1.690	1.690	1.670	1.690	1.690	2,384,000
2026-06-11	1.720	1.720	1.660	1.690	1.690	6,998,500
2026-06-10	1.680	1.760	1.680	1.730	1.730	9,443,468
2026-06-09	1.710	1.710	1.670	1.700	1.700	3,416,900
2026-06-08	1.700	1.710	1.660	1.710	1.710	6,346,318
2026-06-05	1.680	1.710	1.680	1.700	1.700	4,103,100
2026-06-04	1.690	1.690	1.650	1.680	1.680	5,472,000
2026-06-03	1.720	1.720	1.680	1.700	1.700	2,864,207
2026-06-02	1.740	1.740	1.710	1.740	1.740	2,508,000
2026-06-01	1.710	1.750	1.700	1.740	1.740	2,773,000
2026-05-29	1.710	1.740	1.710	1.710	1.710	4,861,000
2026-05-28	1.720	1.720	1.660	1.700	1.700	10,865,250
2026-05-27	1.740	1.740	1.700	1.740	1.740	5,222,000
2026-05-26	1.790	1.790	1.680	1.740	1.740	14,920,000
2026-05-22	1.810	1.810	1.780	1.800	1.800	2,121,914
2026-05-21	1.820	1.850	1.800	1.820	1.820	3,680,596
2026-05-20	1.850	1.850	1.800	1.830	1.830	2,638,000
2026-05-19	1.820	1.860	1.820	1.850	1.850	3,712,144
2026-05-18	1.840	1.850	1.800	1.820	1.820	4,562,000
2026-05-15	1.840	1.840	1.800	1.840	1.840	4,896,000
2026-05-14	1.860	1.870	1.840	1.850	1.850	3,140,756
2026-05-13	1.880	1.880	1.850	1.850	1.850	3,992,000
2026-05-12	1.860	1.900	1.840	1.900	1.900	6,891,241
2026-05-11	1.950	1.950	1.860	1.870	1.870	8,954,000
2026-05-08	1.950	1.950	1.920	1.950	1.950	3,088,000
2026-05-07	1.980	1.980	1.920	1.970	1.970	4,902,000
2026-05-06	1.950	1.950	1.900	1.930	1.930	3,414,000
2026-05-05	1.900	1.930	1.870	1.930	1.930	1,688,000
2026-05-04	1.900	1.910	1.870	1.900	1.900	3,522,000
2026-04-30	1.920	1.920	1.870	1.900	1.900	6,786,000

← NewerPage 2 of 21 · 1,229 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.