Beijing Capital International Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 4.900 | 4.990 | 4.850 | 4.910 | 4.910 | 5,927,900 |
| 2022-03-01 | 5.000 | 5.230 | 4.880 | 4.930 | 4.930 | 9,863,885 |
| 2022-02-28 | 5.130 | 5.130 | 4.920 | 5.000 | 5.000 | 11,160,047 |
| 2022-02-25 | 5.010 | 5.140 | 5.000 | 5.110 | 5.110 | 2,600,517 |
| 2022-02-24 | 5.180 | 5.260 | 4.890 | 5.010 | 5.010 | 9,223,072 |
| 2022-02-23 | 5.330 | 5.330 | 5.160 | 5.200 | 5.200 | 2,783,653 |
| 2022-02-22 | 5.330 | 5.330 | 5.170 | 5.310 | 5.310 | 3,036,000 |
| 2022-02-21 | 5.390 | 5.390 | 5.270 | 5.340 | 5.340 | 4,286,000 |
| 2022-02-18 | 5.460 | 5.480 | 5.350 | 5.390 | 5.390 | 3,592,748 |
| 2022-02-17 | 5.490 | 5.550 | 5.320 | 5.440 | 5.440 | 6,162,821 |
| 2022-02-16 | 5.480 | 5.620 | 5.460 | 5.500 | 5.500 | 6,560,369 |
| 2022-02-15 | 5.360 | 5.530 | 5.360 | 5.430 | 5.430 | 5,622,300 |
| 2022-02-14 | 5.580 | 5.580 | 5.400 | 5.480 | 5.480 | 4,599,800 |
| 2022-02-11 | 5.660 | 5.670 | 5.550 | 5.590 | 5.590 | 5,850,060 |
| 2022-02-10 | 5.630 | 5.650 | 5.540 | 5.640 | 5.640 | 9,755,518 |
| 2022-02-09 | 5.390 | 5.640 | 5.390 | 5.610 | 5.610 | 11,449,800 |
| 2022-02-08 | 5.210 | 5.400 | 5.190 | 5.380 | 5.380 | 5,240,000 |
| 2022-02-07 | 5.310 | 5.340 | 5.140 | 5.180 | 5.180 | 10,533,001 |
| 2022-02-04 | 5.190 | 5.450 | 5.190 | 5.390 | 5.390 | 6,295,644 |
| 2022-01-31 | 5.200 | 5.300 | 5.140 | 5.190 | 5.190 | 2,476,000 |
| 2022-01-28 | 5.050 | 5.260 | 5.020 | 5.240 | 5.240 | 4,986,000 |
| 2022-01-27 | 5.090 | 5.100 | 4.920 | 5.030 | 5.030 | 6,586,000 |
| 2022-01-26 | 5.060 | 5.090 | 5.020 | 5.080 | 5.080 | 3,476,500 |
| 2022-01-25 | 5.190 | 5.240 | 5.000 | 5.090 | 5.090 | 9,696,051 |
| 2022-01-24 | 5.380 | 5.450 | 5.050 | 5.190 | 5.190 | 10,785,093 |
| 2022-01-21 | 5.040 | 5.430 | 5.040 | 5.390 | 5.390 | 22,401,629 |
| 2022-01-20 | 5.050 | 5.120 | 5.040 | 5.090 | 5.090 | 4,185,500 |
| 2022-01-19 | 5.030 | 5.060 | 5.000 | 5.050 | 5.050 | 3,059,397 |
| 2022-01-18 | 5.080 | 5.130 | 5.050 | 5.120 | 5.120 | 3,486,776 |
| 2022-01-17 | 5.120 | 5.120 | 4.970 | 5.060 | 5.060 | 2,072,000 |
| 2022-01-14 | 5.080 | 5.120 | 5.010 | 5.120 | 5.120 | 3,788,515 |
| 2022-01-13 | 5.030 | 5.100 | 4.960 | 5.100 | 5.100 | 4,634,074 |
| 2022-01-12 | 4.950 | 5.020 | 4.950 | 5.000 | 5.000 | 3,258,084 |
| 2022-01-11 | 5.000 | 5.100 | 4.950 | 4.990 | 4.990 | 3,602,000 |
| 2022-01-10 | 4.970 | 5.120 | 4.930 | 5.000 | 5.000 | 4,523,877 |
| 2022-01-07 | 5.030 | 5.140 | 4.930 | 5.020 | 5.020 | 5,083,120 |
| 2022-01-06 | 5.080 | 5.220 | 4.950 | 4.990 | 4.990 | 4,077,165 |
| 2022-01-05 | 5.100 | 5.190 | 5.030 | 5.070 | 5.070 | 8,956,000 |
| 2022-01-04 | 4.900 | 5.150 | 4.840 | 5.130 | 5.130 | 11,471,395 |
| 2022-01-03 | 4.860 | 4.900 | 4.820 | 4.870 | 4.870 | 1,263,900 |
| 2021-12-31 | 4.860 | 4.860 | 4.750 | 4.770 | 4.770 | 1,514,000 |
| 2021-12-30 | 4.850 | 4.940 | 4.790 | 4.800 | 4.800 | 1,503,592 |
| 2021-12-29 | 4.890 | 4.890 | 4.820 | 4.840 | 4.840 | 1,118,400 |
| 2021-12-28 | 4.660 | 4.910 | 4.660 | 4.870 | 4.870 | 3,707,800 |
| 2021-12-24 | 4.580 | 4.690 | 4.580 | 4.670 | 4.670 | 1,142,173 |
| 2021-12-23 | 4.570 | 4.640 | 4.570 | 4.620 | 4.620 | 2,363,525 |
| 2021-12-22 | 4.560 | 4.600 | 4.470 | 4.550 | 4.550 | 1,386,199 |
| 2021-12-21 | 4.590 | 4.590 | 4.460 | 4.520 | 4.520 | 3,225,004 |
| 2021-12-20 | 4.640 | 4.640 | 4.470 | 4.470 | 4.470 | 1,206,157 |
| 2021-12-17 | 4.650 | 4.650 | 4.550 | 4.570 | 4.570 | 3,961,779 |
| 2021-12-16 | 4.580 | 4.660 | 4.570 | 4.620 | 4.620 | 1,088,050 |
| 2021-12-15 | 4.670 | 4.670 | 4.540 | 4.600 | 4.600 | 2,814,249 |
| 2021-12-14 | 4.770 | 4.780 | 4.610 | 4.630 | 4.630 | 2,556,796 |
| 2021-12-13 | 4.840 | 4.930 | 4.800 | 4.820 | 4.820 | 4,189,498 |
| 2021-12-10 | 4.920 | 4.920 | 4.760 | 4.780 | 4.780 | 1,429,841 |
| 2021-12-09 | 4.940 | 4.940 | 4.800 | 4.900 | 4.900 | 2,850,000 |
| 2021-12-08 | 4.740 | 4.930 | 4.740 | 4.850 | 4.850 | 6,707,300 |
| 2021-12-07 | 4.630 | 4.830 | 4.560 | 4.820 | 4.820 | 4,526,453 |
| 2021-12-06 | 4.550 | 4.710 | 4.530 | 4.630 | 4.630 | 4,885,097 |
| 2021-12-03 | 4.530 | 4.620 | 4.500 | 4.560 | 4.560 | 4,844,013 |
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.