Beijing Capital International Airport Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.830	2.870	2.790	2.840	2.840	7,944,000
2025-02-07	2.780	2.830	2.750	2.820	2.820	3,818,332
2025-02-06	2.750	2.790	2.740	2.780	2.780	5,678,000
2025-02-05	2.820	2.830	2.750	2.790	2.790	4,562,000
2025-02-04	2.800	2.860	2.780	2.820	2.820	3,404,740
2025-02-03	2.840	2.840	2.710	2.790	2.790	6,195,242
2025-01-28	2.870	2.870	2.780	2.840	2.840	1,182,000
2025-01-27	2.830	2.880	2.820	2.840	2.840	2,750,000
2025-01-24	2.850	2.890	2.820	2.840	2.840	4,181,935
2025-01-23	2.850	2.910	2.830	2.850	2.850	7,022,000
2025-01-22	2.880	2.930	2.770	2.850	2.850	10,556,281
2025-01-21	2.810	2.900	2.800	2.880	2.880	12,767,733
2025-01-20	2.740	2.820	2.740	2.790	2.790	4,604,000
2025-01-17	2.760	2.760	2.690	2.740	2.740	2,702,462
2025-01-16	2.730	2.770	2.690	2.710	2.710	4,339,850
2025-01-15	2.730	2.730	2.690	2.700	2.700	3,329,220
2025-01-14	2.680	2.750	2.640	2.720	2.720	6,670,000
2025-01-13	2.670	2.690	2.610	2.680	2.680	5,426,000
2025-01-10	2.730	2.730	2.630	2.670	2.670	5,287,341
2025-01-09	2.690	2.730	2.680	2.710	2.710	2,414,000
2025-01-08	2.810	2.810	2.690	2.710	2.710	7,312,289
2025-01-07	2.820	2.830	2.760	2.790	2.790	4,050,000
2025-01-06	2.800	2.860	2.780	2.810	2.810	6,762,000
2025-01-03	2.840	2.880	2.760	2.790	2.790	6,902,000
2025-01-02	2.850	2.860	2.790	2.840	2.840	7,534,000
2024-12-31	2.860	2.860	2.800	2.800	2.800	4,536,000
2024-12-30	2.890	2.940	2.820	2.850	2.850	6,822,000
2024-12-27	2.870	2.920	2.860	2.880	2.880	4,334,000
2024-12-24	2.870	2.930	2.860	2.870	2.870	3,408,000
2024-12-23	2.870	2.900	2.840	2.870	2.870	4,157,386
2024-12-20	2.880	2.930	2.810	2.850	2.850	10,289,577
2024-12-19	2.770	2.930	2.750	2.900	2.900	12,730,000
2024-12-18	2.770	2.810	2.770	2.790	2.790	3,006,000
2024-12-17	2.800	2.810	2.750	2.760	2.760	6,049,168
2024-12-16	2.870	2.910	2.790	2.820	2.820	8,830,000
2024-12-13	2.900	2.920	2.850	2.870	2.870	4,362,000
2024-12-12	2.920	2.960	2.880	2.920	2.920	5,234,000
2024-12-11	2.880	2.970	2.850	2.920	2.920	6,017,373
2024-12-10	3.000	3.010	2.910	2.930	2.930	8,566,000
2024-12-09	2.800	2.960	2.800	2.960	2.960	14,375,639
2024-12-06	2.690	2.900	2.690	2.820	2.820	21,418,273
2024-12-05	2.650	2.690	2.630	2.690	2.690	7,148,550
2024-12-04	2.690	2.700	2.590	2.650	2.650	14,778,000
2024-12-03	2.690	2.730	2.660	2.690	2.690	6,171,110
2024-12-02	2.710	2.740	2.690	2.710	2.710	9,410,000
2024-11-29	2.660	2.710	2.630	2.680	2.680	7,712,000
2024-11-28	2.690	2.710	2.640	2.660	2.660	4,138,000
2024-11-27	2.690	2.720	2.610	2.710	2.710	7,637,000
2024-11-26	2.680	2.730	2.630	2.680	2.680	6,486,000
2024-11-25	2.780	2.840	2.640	2.680	2.680	21,720,000
2024-11-22	2.800	2.840	2.730	2.760	2.760	7,684,198
2024-11-21	2.760	2.820	2.760	2.810	2.810	4,298,285
2024-11-20	2.730	2.780	2.730	2.780	2.780	3,438,000
2024-11-19	2.790	2.790	2.730	2.770	2.770	2,416,000
2024-11-18	2.750	2.800	2.750	2.760	2.760	3,286,000
2024-11-15	2.730	2.760	2.710	2.740	2.740	2,770,000
2024-11-14	2.790	2.790	2.710	2.730	2.730	7,006,333
2024-11-13	2.850	2.850	2.750	2.810	2.810	5,908,100
2024-11-12	2.880	2.940	2.810	2.850	2.850	8,661,433
2024-11-11	2.900	2.930	2.840	2.900	2.900	5,368,000

← NewerPage 8 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.