Tsingtao Brew historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	77.300	77.400	75.600	75.650	63.614	1,060,012
2023-02-20	77.250	77.850	76.200	77.500	65.170	1,636,619
2023-02-17	78.050	79.750	77.400	77.400	65.086	1,112,136
2023-02-16	78.800	79.850	77.550	78.800	66.263	2,146,798
2023-02-15	78.000	79.000	77.250	77.800	65.422	1,800,860
2023-02-14	77.200	77.900	76.650	77.700	65.338	1,981,500
2023-02-13	75.000	78.500	74.950	77.700	65.338	2,914,208
2023-02-10	76.600	77.300	75.300	76.050	63.951	1,732,661
2023-02-09	75.850	77.300	75.250	76.950	64.707	1,238,907
2023-02-08	75.350	76.400	74.850	75.200	63.236	1,639,579
2023-02-07	75.450	75.950	74.000	75.600	63.572	1,379,306
2023-02-06	75.000	75.950	74.300	74.950	63.026	1,231,224
2023-02-03	76.200	77.600	75.200	76.000	63.909	1,530,250
2023-02-02	76.600	78.450	76.600	77.000	64.749	1,880,159
2023-02-01	77.100	77.500	75.750	76.900	64.665	2,291,745
2023-01-31	78.450	78.600	74.850	75.450	63.446	4,093,261
2023-01-30	79.250	81.450	76.900	77.100	64.834	3,514,046
2023-01-27	78.900	79.450	78.200	79.100	66.515	894,625
2023-01-26	78.350	79.300	78.100	79.200	66.599	1,695,703
2023-01-20	78.500	78.650	77.300	77.950	65.548	1,505,872
2023-01-19	77.850	78.750	77.300	78.050	65.632	1,245,820
2023-01-18	80.050	81.000	77.300	78.050	65.632	3,693,189
2023-01-17	81.200	82.800	79.150	80.100	67.356	3,167,522
2023-01-16	80.950	82.150	80.450	81.750	68.744	1,832,113
2023-01-13	80.750	81.550	79.350	81.000	68.113	3,094,814
2023-01-12	79.500	80.000	78.150	79.550	66.894	2,344,468
2023-01-11	80.500	80.700	78.200	78.850	66.305	3,320,115
2023-01-10	81.800	81.800	78.650	80.200	67.440	1,720,005
2023-01-09	80.000	81.100	79.000	80.900	68.029	3,203,548
2023-01-06	80.400	80.400	78.300	79.000	66.431	1,901,000
2023-01-05	78.650	81.450	78.550	80.400	67.609	4,199,824
2023-01-04	78.000	78.750	77.100	78.000	65.590	2,136,417
2023-01-03	77.050	78.850	75.000	78.100	65.674	2,885,979
2022-12-30	78.850	79.200	76.350	77.100	64.834	2,769,535
2022-12-29	78.100	79.350	77.300	78.300	65.843	2,161,453
2022-12-28	77.950	79.850	77.600	78.100	65.674	2,438,394
2022-12-23	75.600	78.400	75.250	76.950	64.707	1,652,407
2022-12-22	74.750	77.200	74.550	76.800	64.581	2,952,951
2022-12-21	73.250	75.500	73.250	74.500	62.647	1,846,013
2022-12-20	73.700	74.700	72.050	73.500	61.806	2,184,570
2022-12-19	73.700	75.050	72.550	74.550	62.689	1,969,647
2022-12-16	72.500	73.600	71.800	73.450	61.764	2,095,838
2022-12-15	74.350	74.550	71.800	73.350	61.680	2,749,391
2022-12-14	74.200	74.650	72.500	73.900	62.143	3,866,109
2022-12-13	74.800	74.800	73.150	74.000	62.227	2,785,766
2022-12-12	75.100	75.150	73.400	74.250	62.437	3,836,227
2022-12-09	76.750	76.750	73.250	74.850	62.942	4,733,558
2022-12-08	75.400	76.800	73.900	75.900	63.825	4,060,369
2022-12-07	78.000	78.000	74.000	74.350	62.521	4,587,870
2022-12-06	75.750	79.350	74.350	77.350	65.044	4,778,881
2022-12-05	76.500	77.450	74.600	75.800	63.740	4,384,561
2022-12-02	74.950	75.000	73.000	74.350	62.521	3,551,888
2022-12-01	74.000	77.950	73.450	74.000	62.227	3,514,078
2022-11-30	69.050	73.000	68.250	72.900	61.302	4,178,705
2022-11-29	67.400	70.600	67.400	70.400	59.200	3,742,033
2022-11-28	61.500	67.400	61.500	66.850	56.214	2,291,000
2022-11-25	66.800	66.800	65.000	65.400	54.995	1,212,402
2022-11-24	65.750	66.900	65.050	66.300	55.752	1,800,300
2022-11-23	65.850	66.000	64.500	65.300	54.911	2,763,935
2022-11-22	66.400	67.600	65.350	66.400	55.836	2,033,267

← NewerPage 16 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	2.7000 HKD
2025-05-23	2.3800 HKD
2024-07-03	2.1900 HKD
2023-06-21	1.3000 HKD
2023-06-20	0.5500 HKD
2022-07-04	1.2880 HKD
2021-07-02	0.9000 HKD
2020-06-15	0.5900 HKD
2019-07-04	0.5400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.