Beijing Capital International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.850	1.960	1.850	1.930	1.930	8,092,425
2026-04-28	1.880	1.900	1.850	1.850	1.850	8,549,000
2026-04-27	1.800	1.900	1.800	1.890	1.890	8,596,000
2026-04-24	1.800	1.870	1.790	1.810	1.810	16,356,000
2026-04-23	1.870	1.870	1.780	1.800	1.800	20,192,000
2026-04-22	1.880	1.900	1.860	1.870	1.870	10,066,000
2026-04-21	1.810	1.880	1.810	1.880	1.880	4,868,000
2026-04-20	1.850	1.850	1.800	1.820	1.820	7,410,000
2026-04-17	1.890	1.900	1.840	1.850	1.850	7,008,000
2026-04-16	1.970	1.970	1.880	1.890	1.890	6,736,000
2026-04-15	1.930	1.990	1.910	1.950	1.950	8,574,000
2026-04-14	1.940	1.940	1.860	1.930	1.930	15,594,000
2026-04-13	1.910	1.910	1.890	1.900	1.900	5,318,100
2026-04-10	1.930	1.950	1.900	1.930	1.930	3,209,090
2026-04-09	1.960	1.960	1.890	1.940	1.940	6,098,410
2026-04-08	1.920	1.960	1.910	1.950	1.950	11,760,600
2026-04-02	1.830	1.930	1.830	1.920	1.920	16,342,000
2026-04-01	1.840	1.860	1.830	1.840	1.840	4,132,000
2026-03-31	1.780	1.840	1.780	1.830	1.830	10,786,000
2026-03-30	1.770	1.820	1.720	1.800	1.800	17,402,000
2026-03-27	1.790	1.800	1.750	1.790	1.790	7,966,000
2026-03-26	1.820	1.850	1.790	1.800	1.800	14,421,000
2026-03-25	1.780	1.830	1.780	1.810	1.810	6,961,151
2026-03-24	1.770	1.790	1.730	1.770	1.770	6,770,000
2026-03-23	1.750	1.780	1.720	1.750	1.750	13,826,000
2026-03-20	1.800	1.820	1.770	1.800	1.800	22,416,000
2026-03-19	1.710	1.800	1.710	1.800	1.800	31,207,600
2026-03-18	1.870	1.870	1.730	1.730	1.730	57,133,539
2026-03-17	1.920	1.960	1.850	1.860	1.860	23,020,000
2026-03-16	1.950	1.950	1.900	1.910	1.910	5,737,394
2026-03-13	1.960	1.960	1.920	1.940	1.940	9,210,000
2026-03-12	1.980	1.980	1.900	1.960	1.960	13,877,220
2026-03-11	2.010	2.020	1.930	1.950	1.950	27,728,971
2026-03-10	2.240	2.250	2.000	2.030	2.030	49,483,000
2026-03-09	2.230	2.260	2.190	2.250	2.250	15,910,000
2026-03-06	2.220	2.300	2.210	2.250	2.250	40,558,000
2026-03-05	2.340	2.340	2.220	2.230	2.230	22,402,381
2026-03-04	2.370	2.370	2.280	2.300	2.300	20,909,680
2026-03-03	2.350	2.410	2.350	2.370	2.370	21,286,000
2026-03-02	2.310	2.360	2.280	2.350	2.350	19,174,000
2026-02-27	2.360	2.400	2.320	2.340	2.340	14,169,000
2026-02-26	2.400	2.400	2.330	2.360	2.360	20,188,000
2026-02-25	2.460	2.500	2.390	2.400	2.400	22,538,000
2026-02-24	2.460	2.520	2.440	2.450	2.450	15,148,000
2026-02-23	2.480	2.520	2.480	2.510	2.510	3,141,000
2026-02-20	2.530	2.530	2.460	2.470	2.470	9,169,475
2026-02-16	2.500	2.540	2.480	2.530	2.530	4,496,000
2026-02-13	2.510	2.520	2.480	2.510	2.510	10,002,000
2026-02-12	2.560	2.560	2.480	2.510	2.510	26,893,000
2026-02-11	2.560	2.590	2.550	2.590	2.590	5,912,323
2026-02-10	2.520	2.580	2.520	2.570	2.570	8,088,000
2026-02-09	2.520	2.540	2.480	2.530	2.530	25,275,699
2026-02-06	2.570	2.580	2.550	2.570	2.570	6,780,000
2026-02-05	2.590	2.590	2.550	2.560	2.560	7,944,000
2026-02-04	2.600	2.610	2.570	2.600	2.600	6,722,000
2026-02-03	2.610	2.620	2.550	2.590	2.590	10,516,000
2026-02-02	2.640	2.650	2.580	2.600	2.600	11,502,000
2026-01-30	2.680	2.680	2.630	2.660	2.660	9,842,000
2026-01-29	2.690	2.700	2.650	2.680	2.680	9,995,000
2026-01-28	2.680	2.710	2.660	2.690	2.690	8,020,000

← NewerPage 3 of 21 · 1,233 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.