Beijing Capital International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.850	2.900	2.840	2.850	2.850	13,387,498
2025-10-28	2.830	2.850	2.810	2.840	2.840	5,360,259
2025-10-27	2.820	2.830	2.800	2.830	2.830	4,324,120
2025-10-24	2.830	2.830	2.790	2.810	2.810	4,880,000
2025-10-23	2.820	2.830	2.780	2.820	2.820	5,048,858
2025-10-22	2.830	2.830	2.780	2.820	2.820	4,231,265
2025-10-21	2.850	2.870	2.820	2.820	2.820	6,782,800
2025-10-20	2.820	2.840	2.810	2.830	2.830	3,953,215
2025-10-17	2.840	2.850	2.780	2.800	2.800	5,077,866
2025-10-16	2.830	2.850	2.800	2.840	2.840	5,066,000
2025-10-15	2.800	2.840	2.770	2.830	2.830	5,942,000
2025-10-14	2.830	2.860	2.760	2.790	2.790	5,854,000
2025-10-13	2.780	2.830	2.750	2.830	2.830	8,700,000
2025-10-10	2.820	2.860	2.800	2.840	2.840	7,788,101
2025-10-09	2.830	2.880	2.810	2.820	2.820	11,630,000
2025-10-08	2.840	2.850	2.790	2.840	2.840	4,374,609
2025-10-06	2.830	2.850	2.810	2.840	2.840	2,230,000
2025-10-03	2.800	2.850	2.800	2.840	2.840	3,484,000
2025-10-02	2.780	2.840	2.780	2.800	2.800	8,881,539
2025-09-30	2.780	2.800	2.750	2.780	2.780	14,157,000
2025-09-29	2.810	2.810	2.760	2.790	2.790	5,566,300
2025-09-26	2.770	2.810	2.740	2.770	2.770	10,977,550
2025-09-25	2.800	2.830	2.750	2.770	2.770	9,282,200
2025-09-24	2.770	2.810	2.740	2.800	2.800	13,751,560
2025-09-23	2.790	2.800	2.730	2.770	2.770	17,698,000
2025-09-22	2.830	2.830	2.730	2.790	2.790	27,706,000
2025-09-19	2.860	2.880	2.810	2.830	2.830	22,967,847
2025-09-18	2.900	2.910	2.820	2.850	2.850	11,856,000
2025-09-17	2.900	2.900	2.860	2.880	2.880	8,312,000
2025-09-16	2.880	2.910	2.830	2.870	2.870	6,351,136
2025-09-15	2.870	2.900	2.840	2.880	2.880	10,238,000
2025-09-12	2.860	2.870	2.850	2.860	2.860	6,372,000
2025-09-11	2.820	2.850	2.810	2.840	2.840	10,222,000
2025-09-10	2.810	2.830	2.800	2.830	2.830	6,884,125
2025-09-09	2.870	2.870	2.800	2.800	2.800	12,414,000
2025-09-08	2.850	2.890	2.840	2.860	2.860	7,934,000
2025-09-05	2.830	2.870	2.810	2.850	2.850	9,514,000
2025-09-04	2.860	2.860	2.790	2.830	2.830	14,802,000
2025-09-03	2.870	2.910	2.820	2.860	2.860	12,826,000
2025-09-02	2.900	2.900	2.820	2.850	2.850	15,090,000
2025-09-01	2.960	2.960	2.870	2.910	2.910	10,676,000
2025-08-29	3.020	3.030	2.920	2.950	2.950	14,328,000
2025-08-28	3.030	3.040	2.970	3.020	3.020	10,266,000
2025-08-27	3.120	3.120	3.010	3.030	3.030	5,846,000
2025-08-26	3.120	3.160	3.090	3.120	3.120	7,412,708
2025-08-25	3.070	3.130	3.060	3.120	3.120	9,907,274
2025-08-22	3.090	3.090	3.030	3.070	3.070	4,624,140
2025-08-21	3.090	3.150	3.060	3.080	3.080	6,761,217
2025-08-20	3.050	3.080	3.020	3.070	3.070	4,652,000
2025-08-19	3.080	3.100	3.040	3.070	3.070	5,718,000
2025-08-18	3.010	3.100	3.010	3.080	3.080	7,280,000
2025-08-15	3.010	3.050	2.990	3.030	3.030	7,360,000
2025-08-14	3.040	3.070	2.990	3.020	3.020	5,608,000
2025-08-13	3.050	3.050	3.000	3.040	3.040	6,134,000
2025-08-12	3.000	3.030	2.990	3.020	3.020	5,743,998
2025-08-11	2.990	3.000	2.960	3.000	3.000	4,450,000
2025-08-08	3.020	3.020	2.980	2.990	2.990	3,254,000
2025-08-07	3.000	3.040	3.000	3.030	3.030	3,294,000
2025-08-06	3.010	3.040	2.990	3.000	3.000	4,897,198
2025-08-05	3.020	3.050	2.980	3.020	3.020	4,459,410

← NewerPage 5 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.