Beijing Capital International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	3.020	3.050	2.980	3.020	3.020	4,459,410
2025-08-04	3.010	3.010	2.960	3.010	3.010	7,164,000
2025-08-01	3.050	3.100	3.020	3.030	3.030	8,672,384
2025-07-31	3.100	3.120	3.030	3.050	3.050	16,420,000
2025-07-30	3.120	3.210	3.080	3.170	3.170	9,241,550
2025-07-29	3.160	3.170	3.090	3.120	3.120	8,284,786
2025-07-28	3.210	3.240	3.140	3.180	3.180	9,598,882
2025-07-25	3.160	3.250	3.160	3.230	3.230	18,140,349
2025-07-24	3.090	3.210	3.080	3.160	3.160	23,118,000
2025-07-23	3.110	3.140	3.060	3.090	3.090	10,936,129
2025-07-22	3.060	3.110	3.030	3.110	3.110	6,225,917
2025-07-21	3.010	3.070	2.990	3.060	3.060	6,734,904
2025-07-18	2.980	3.040	2.980	3.000	3.000	5,803,699
2025-07-17	3.000	3.000	2.940	2.990	2.990	11,383,048
2025-07-16	3.030	3.030	2.970	2.980	2.980	7,564,187
2025-07-15	3.110	3.110	2.960	3.020	3.020	12,189,555
2025-07-14	3.140	3.140	3.080	3.080	3.080	6,710,000
2025-07-11	3.090	3.150	3.090	3.140	3.140	13,232,000
2025-07-10	3.070	3.080	3.010	3.080	3.080	8,003,969
2025-07-09	2.990	3.070	2.960	3.070	3.070	14,614,000
2025-07-08	3.010	3.040	2.950	3.000	3.000	10,304,797
2025-07-07	3.000	3.020	2.950	3.010	3.010	7,542,000
2025-07-04	2.960	2.990	2.940	2.980	2.980	4,744,000
2025-07-03	2.960	2.990	2.910	2.960	2.960	9,678,000
2025-07-02	2.980	3.000	2.950	2.960	2.960	8,547,797
2025-06-30	2.930	3.010	2.920	2.960	2.960	13,562,956
2025-06-27	2.900	3.000	2.900	2.930	2.930	12,908,000
2025-06-26	2.870	2.920	2.860	2.920	2.920	14,048,000
2025-06-25	2.860	2.890	2.850	2.870	2.870	6,198,000
2025-06-24	2.870	2.910	2.850	2.860	2.860	5,236,000
2025-06-23	2.820	2.890	2.800	2.870	2.870	6,580,590
2025-06-20	2.790	2.900	2.790	2.840	2.840	12,040,863
2025-06-19	2.840	2.860	2.760	2.800	2.800	8,115,000
2025-06-18	2.850	2.850	2.800	2.840	2.840	3,174,000
2025-06-17	2.830	2.850	2.810	2.840	2.840	3,246,104
2025-06-16	2.820	2.840	2.800	2.830	2.830	2,316,000
2025-06-13	2.830	2.830	2.780	2.810	2.810	7,708,000
2025-06-12	2.870	2.880	2.830	2.830	2.830	4,434,000
2025-06-11	2.830	2.870	2.820	2.860	2.860	7,238,079
2025-06-10	2.820	2.860	2.810	2.830	2.830	4,098,000
2025-06-09	2.880	2.880	2.800	2.840	2.840	6,708,000
2025-06-06	2.870	2.900	2.840	2.850	2.850	4,432,279
2025-06-05	2.860	2.910	2.840	2.860	2.860	5,069,198
2025-06-04	2.840	2.880	2.800	2.870	2.870	5,928,573
2025-06-03	2.800	2.820	2.780	2.820	2.820	4,672,000
2025-06-02	2.770	2.810	2.690	2.790	2.790	6,894,000
2025-05-30	2.840	2.860	2.780	2.780	2.780	6,336,000
2025-05-29	2.810	2.850	2.800	2.850	2.850	5,602,000
2025-05-28	2.800	2.880	2.790	2.810	2.810	19,334,000
2025-05-27	2.790	2.810	2.760	2.800	2.800	6,004,000
2025-05-26	2.790	2.830	2.780	2.790	2.790	5,054,000
2025-05-23	2.820	2.830	2.790	2.790	2.790	3,544,000
2025-05-22	2.840	2.840	2.790	2.810	2.810	5,162,050
2025-05-21	2.800	2.840	2.780	2.840	2.840	3,839,060
2025-05-20	2.830	2.840	2.790	2.800	2.800	7,550,900
2025-05-19	2.810	2.850	2.790	2.820	2.820	3,180,000
2025-05-16	2.800	2.830	2.780	2.810	2.810	8,048,000
2025-05-15	2.850	2.870	2.800	2.820	2.820	5,992,000
2025-05-14	2.850	2.900	2.820	2.850	2.850	8,802,000
2025-05-13	2.900	2.920	2.830	2.850	2.850	9,596,000

← NewerPage 6 of 21 · 1,230 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.