Beijing Capital International Airport Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	4.550	4.640	4.460	4.500	4.500	4,559,995
2021-12-01	4.530	4.590	4.420	4.530	4.530	6,069,572
2021-11-30	4.640	4.640	4.400	4.540	4.540	12,944,960
2021-11-29	4.660	4.730	4.510	4.540	4.540	6,055,944
2021-11-26	4.960	5.060	4.730	4.770	4.770	5,174,200
2021-11-25	4.850	4.980	4.850	4.980	4.980	3,371,113
2021-11-24	4.930	4.960	4.830	4.850	4.850	5,076,680
2021-11-23	4.910	5.030	4.880	4.930	4.930	3,882,000
2021-11-22	4.980	5.030	4.890	4.910	4.910	2,226,000
2021-11-19	5.000	5.040	4.940	4.980	4.980	2,517,467
2021-11-18	5.050	5.100	4.980	5.010	5.010	3,337,197
2021-11-17	5.000	5.110	5.000	5.050	5.050	2,769,364
2021-11-16	4.880	5.080	4.880	5.040	5.040	9,702,681
2021-11-15	5.080	5.110	4.780	4.860	4.860	9,208,929
2021-11-12	5.200	5.210	5.030	5.080	5.080	8,312,185
2021-11-11	5.200	5.250	5.140	5.200	5.200	2,878,681
2021-11-10	5.270	5.270	5.090	5.200	5.200	3,259,077
2021-11-09	5.250	5.340	5.190	5.250	5.250	3,163,178
2021-11-08	4.860	5.360	4.860	5.260	5.260	20,256,000
2021-11-05	4.950	4.960	4.820	4.850	4.850	3,882,728
2021-11-04	5.000	5.100	4.870	4.930	4.930	2,390,870
2021-11-03	5.050	5.190	5.010	5.030	5.030	3,944,510
2021-11-02	5.050	5.050	4.960	5.010	5.010	4,768,000
2021-11-01	5.050	5.060	4.880	5.030	5.030	3,669,333
2021-10-29	5.050	5.110	5.000	5.050	5.050	4,605,333
2021-10-28	5.040	5.040	4.960	5.030	5.030	3,760,000
2021-10-27	5.100	5.130	4.960	5.020	5.020	4,203,000
2021-10-26	5.070	5.130	5.010	5.100	5.100	3,608,107
2021-10-25	4.990	5.070	4.890	5.040	5.040	4,799,544

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.