Beijing Capital International Airport Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.405 | 1.405 | 1.365 | 1.365 | 1.365 | 3,177,450 |
| 2026-10-21 | 1.395 | 1.400 | 1.385 | 1.395 | 1.395 | 7,890,000 |
| 2026-10-20 | 1.365 | 1.420 | 1.355 | 1.400 | 1.400 | 4,176,000 |
| 2026-10-16 | 1.340 | 1.385 | 1.335 | 1.365 | 1.365 | 2,654,075 |
| 2026-10-15 | 1.335 | 1.340 | 1.310 | 1.340 | 1.340 | 2,724,000 |
| 2026-10-14 | 1.355 | 1.355 | 1.325 | 1.345 | 1.345 | 3,346,000 |
| 2026-10-13 | 1.360 | 1.360 | 1.300 | 1.350 | 1.350 | 4,382,000 |
| 2026-10-12 | 1.400 | 1.405 | 1.355 | 1.365 | 1.365 | 4,013,552 |
| 2026-10-09 | 1.385 | 1.405 | 1.385 | 1.385 | 1.385 | 1,642,000 |
| 2026-10-08 | 1.400 | 1.425 | 1.380 | 1.380 | 1.380 | 7,148,000 |
| 2026-10-07 | 1.425 | 1.430 | 1.395 | 1.400 | 1.400 | 9,278,000 |
| 2026-10-06 | 1.405 | 1.430 | 1.395 | 1.430 | 1.430 | 4,876,000 |
| 2026-10-05 | 1.440 | 1.440 | 1.375 | 1.400 | 1.400 | 6,284,000 |
| 2026-10-02 | 1.520 | 1.520 | 1.430 | 1.440 | 1.440 | 7,248,000 |
| 2026-09-30 | 1.480 | 1.520 | 1.470 | 1.520 | 1.520 | 16,412,000 |
| 2026-09-29 | 1.475 | 1.525 | 1.465 | 1.495 | 1.495 | 7,344,000 |
| 2026-09-28 | 1.460 | 1.475 | 1.445 | 1.475 | 1.475 | 3,986,000 |
| 2026-09-25 | 1.470 | 1.470 | 1.435 | 1.460 | 1.460 | 4,532,000 |
| 2026-09-24 | 1.475 | 1.495 | 1.450 | 1.485 | 1.485 | 2,423,680 |
| 2026-09-23 | 1.470 | 1.500 | 1.460 | 1.485 | 1.485 | 4,532,000 |
| 2026-09-22 | 1.485 | 1.490 | 1.450 | 1.475 | 1.475 | 3,450,000 |
Page 1 of 1 · 21 trading days
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.