Beijing Capital International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.840	2.930	2.820	2.890	2.890	14,824,095
2025-05-09	2.820	2.850	2.800	2.840	2.840	5,584,000
2025-05-08	2.840	2.870	2.820	2.830	2.830	4,466,000
2025-05-07	2.830	2.900	2.810	2.850	2.850	13,444,000
2025-05-06	2.750	2.860	2.750	2.820	2.820	17,436,400
2025-05-02	2.800	2.820	2.690	2.710	2.710	8,542,000
2025-04-30	2.800	2.850	2.790	2.800	2.800	10,120,000
2025-04-29	2.790	2.820	2.760	2.800	2.800	5,032,000
2025-04-28	2.780	2.820	2.760	2.790	2.790	4,410,000
2025-04-25	2.800	2.830	2.750	2.790	2.790	6,872,000
2025-04-24	2.840	2.840	2.790	2.800	2.800	5,312,000
2025-04-23	2.860	2.900	2.820	2.830	2.830	8,610,000
2025-04-22	2.710	2.920	2.700	2.850	2.850	30,167,520
2025-04-17	2.620	2.720	2.620	2.710	2.710	11,274,803
2025-04-16	2.680	2.690	2.580	2.630	2.630	7,424,000
2025-04-15	2.670	2.700	2.580	2.650	2.650	12,058,000
2025-04-14	2.640	2.680	2.630	2.670	2.670	8,832,818
2025-04-11	2.630	2.650	2.580	2.630	2.630	6,884,000
2025-04-10	2.690	2.700	2.610	2.620	2.620	13,164,198
2025-04-09	2.490	2.670	2.410	2.670	2.670	21,567,800
2025-04-08	2.430	2.540	2.430	2.530	2.530	15,783,681
2025-04-07	2.610	2.640	2.410	2.480	2.480	42,884,000
2025-04-03	2.760	2.780	2.720	2.770	2.770	10,074,000
2025-04-02	2.780	2.800	2.760	2.770	2.770	5,409,925
2025-04-01	2.810	2.820	2.760	2.770	2.770	9,438,520
2025-03-31	2.860	2.860	2.750	2.810	2.810	20,938,000
2025-03-28	2.890	3.000	2.860	2.880	2.880	12,773,320
2025-03-27	2.920	2.940	2.890	2.910	2.910	5,398,000
2025-03-26	2.890	2.960	2.870	2.930	2.930	6,358,000
2025-03-25	2.880	2.940	2.850	2.900	2.900	8,790,000
2025-03-24	2.880	2.900	2.830	2.890	2.890	7,253,744
2025-03-21	2.940	2.940	2.820	2.840	2.840	10,013,325
2025-03-20	2.950	2.950	2.880	2.900	2.900	13,736,000
2025-03-19	2.940	3.000	2.910	2.950	2.950	14,610,000
2025-03-18	2.860	2.920	2.810	2.910	2.910	23,848,000
2025-03-17	2.880	2.920	2.840	2.850	2.850	10,070,000
2025-03-14	2.850	2.880	2.780	2.860	2.860	12,036,000
2025-03-13	2.870	2.890	2.770	2.820	2.820	8,474,000
2025-03-12	2.850	2.900	2.830	2.850	2.850	8,145,728
2025-03-11	2.780	2.830	2.780	2.830	2.830	3,976,000
2025-03-10	2.800	2.820	2.760	2.820	2.820	4,000,000
2025-03-07	2.810	2.850	2.780	2.800	2.800	6,064,279
2025-03-06	2.790	2.830	2.770	2.810	2.810	7,794,000
2025-03-05	2.720	2.830	2.720	2.780	2.780	9,267,490
2025-03-04	2.720	2.730	2.670	2.720	2.720	5,826,451
2025-03-03	2.770	2.800	2.700	2.720	2.720	9,066,000
2025-02-28	2.860	2.860	2.730	2.750	2.750	15,324,000
2025-02-27	2.830	2.890	2.810	2.860	2.860	14,374,000
2025-02-26	2.820	2.850	2.780	2.830	2.830	11,328,000
2025-02-25	2.910	2.910	2.780	2.810	2.810	17,364,000
2025-02-24	2.930	2.980	2.900	2.950	2.950	10,161,350
2025-02-21	2.920	2.940	2.890	2.930	2.930	7,921,621
2025-02-20	2.960	2.980	2.910	2.910	2.910	5,109,981
2025-02-19	2.940	2.970	2.850	2.950	2.950	7,472,000
2025-02-18	2.940	2.960	2.900	2.930	2.930	5,316,500
2025-02-17	2.930	2.960	2.880	2.930	2.930	11,014,000
2025-02-14	2.860	2.960	2.860	2.900	2.900	7,159,400
2025-02-13	2.880	2.930	2.840	2.850	2.850	9,504,000
2025-02-12	2.820	2.890	2.820	2.880	2.880	7,224,802
2025-02-11	2.870	2.880	2.780	2.830	2.830	6,594,000

← NewerPage 7 of 21 · 1,234 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.