Beijing Capital International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	2.670	2.710	2.650	2.680	2.680	7,270,000
2026-01-26	2.650	2.690	2.630	2.690	2.690	6,307,500
2026-01-23	2.670	2.670	2.630	2.650	2.650	5,762,000
2026-01-22	2.700	2.720	2.640	2.670	2.670	7,816,000
2026-01-21	2.670	2.700	2.650	2.700	2.700	10,235,960
2026-01-20	2.630	2.680	2.620	2.670	2.670	6,682,000
2026-01-19	2.620	2.650	2.580	2.630	2.630	5,826,000
2026-01-16	2.600	2.640	2.600	2.620	2.620	8,030,000
2026-01-15	2.590	2.610	2.580	2.590	2.590	9,200,000
2026-01-14	2.620	2.620	2.560	2.580	2.580	12,533,300
2026-01-13	2.610	2.650	2.590	2.600	2.600	16,161,860
2026-01-12	2.620	2.620	2.560	2.590	2.590	8,509,237
2026-01-09	2.630	2.640	2.580	2.630	2.630	14,336,000
2026-01-08	2.690	2.690	2.600	2.640	2.640	31,382,000
2026-01-07	2.710	2.740	2.690	2.700	2.700	11,134,000
2026-01-06	2.700	2.730	2.690	2.710	2.710	12,068,480
2026-01-05	2.740	2.750	2.680	2.700	2.700	14,363,490
2026-01-02	2.720	2.770	2.720	2.760	2.760	2,656,000
2025-12-31	2.770	2.790	2.700	2.760	2.760	42,457,000
2025-12-30	2.810	2.810	2.760	2.780	2.780	6,937,924
2025-12-29	2.830	2.870	2.790	2.790	2.790	5,564,100
2025-12-24	2.840	2.860	2.830	2.830	2.830	2,200,100
2025-12-23	2.800	2.840	2.800	2.820	2.820	6,614,000
2025-12-22	2.810	2.820	2.760	2.790	2.790	6,534,004
2025-12-19	2.860	2.880	2.790	2.790	2.790	8,200,178
2025-12-18	2.680	2.910	2.680	2.850	2.850	44,104,699
2025-12-17	2.660	2.720	2.650	2.670	2.670	13,720,000
2025-12-16	2.630	2.640	2.600	2.640	2.640	12,564,000
2025-12-15	2.650	2.650	2.620	2.630	2.630	13,090,000
2025-12-12	2.690	2.690	2.650	2.650	2.650	21,190,000
2025-12-11	2.700	2.710	2.660	2.690	2.690	6,276,000
2025-12-10	2.670	2.700	2.650	2.690	2.690	11,876,376
2025-12-09	2.790	2.790	2.630	2.670	2.670	29,520,024
2025-12-08	2.800	2.810	2.780	2.790	2.790	7,083,128
2025-12-05	2.800	2.810	2.770	2.800	2.800	7,164,446
2025-12-04	2.830	2.830	2.770	2.800	2.800	8,214,435
2025-12-03	2.840	2.860	2.810	2.830	2.830	9,352,000
2025-12-02	2.820	2.850	2.810	2.840	2.840	9,712,000
2025-12-01	2.790	2.850	2.780	2.850	2.850	7,286,000
2025-11-28	2.800	2.810	2.780	2.800	2.800	3,726,000
2025-11-27	2.800	2.820	2.790	2.810	2.810	2,276,000
2025-11-26	2.800	2.830	2.800	2.800	2.800	5,718,000
2025-11-25	2.810	2.830	2.780	2.810	2.810	7,715,150
2025-11-24	2.820	2.830	2.790	2.810	2.810	7,210,000
2025-11-21	2.880	2.880	2.800	2.830	2.830	10,956,297
2025-11-20	2.900	2.910	2.860	2.890	2.890	2,836,692
2025-11-19	2.900	2.930	2.870	2.900	2.900	6,580,792
2025-11-18	2.950	2.960	2.880	2.910	2.910	7,156,000
2025-11-17	2.960	2.960	2.900	2.940	2.940	6,458,000
2025-11-14	2.960	2.990	2.960	2.980	2.980	7,981,674
2025-11-13	2.950	2.990	2.940	2.980	2.980	11,702,500
2025-11-12	2.920	2.960	2.920	2.950	2.950	12,941,093
2025-11-11	2.900	2.930	2.890	2.910	2.910	3,366,000
2025-11-10	2.830	2.920	2.820	2.900	2.900	15,886,000
2025-11-07	2.840	2.850	2.810	2.820	2.820	5,440,000
2025-11-06	2.800	2.840	2.800	2.840	2.840	5,344,000
2025-11-05	2.780	2.810	2.730	2.810	2.810	8,576,610
2025-11-04	2.780	2.820	2.770	2.810	2.810	4,794,000
2025-11-03	2.790	2.810	2.760	2.790	2.790	7,810,739
2025-10-31	2.850	2.860	2.780	2.790	2.790	11,452,000

← NewerPage 4 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.