Tsingtao Brew historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	68.800	68.800	65.100	66.800	56.172	3,357,678
2022-11-18	69.650	70.800	68.400	69.250	58.233	2,511,012
2022-11-17	70.850	71.650	68.750	69.650	58.569	2,973,502
2022-11-16	71.000	72.100	68.650	70.850	59.578	3,647,424
2022-11-15	66.850	70.450	65.500	70.200	59.031	3,576,621
2022-11-14	69.900	69.900	66.000	66.600	56.004	4,125,420
2022-11-11	67.500	69.950	65.350	67.900	57.097	6,052,129
2022-11-10	63.750	65.950	63.750	65.150	54.785	1,607,178
2022-11-09	66.300	67.000	63.850	64.750	54.448	1,989,033
2022-11-08	67.900	67.900	65.350	66.300	55.752	1,983,714
2022-11-07	66.100	67.850	64.750	66.550	55.962	5,229,299
2022-11-04	61.950	67.900	61.950	66.100	55.584	6,212,337
2022-11-03	62.100	63.250	61.750	61.950	52.094	3,612,482
2022-11-02	60.700	65.300	59.900	64.750	54.448	4,225,602
2022-11-01	55.500	61.600	54.500	60.700	51.043	5,814,853
2022-10-31	58.450	58.450	54.800	55.000	46.250	4,564,543
2022-10-28	60.600	60.700	56.650	57.550	48.394	5,463,054
2022-10-27	64.150	64.800	58.800	60.050	50.496	10,560,720
2022-10-26	64.450	64.900	62.500	63.900	53.734	4,432,915
2022-10-25	61.900	63.900	60.550	63.400	53.313	5,481,193
2022-10-24	65.350	65.350	61.200	61.900	52.052	7,224,404
2022-10-21	65.300	66.900	64.900	65.350	54.953	2,194,973
2022-10-20	67.250	67.400	64.550	65.300	54.911	4,620,707
2022-10-19	70.900	70.900	67.800	68.000	57.181	3,624,624
2022-10-18	71.200	71.200	69.100	70.200	59.031	1,991,334
2022-10-17	70.900	70.900	68.500	70.000	58.863	2,728,010
2022-10-14	72.000	72.800	70.600	71.350	59.998	2,850,924
2022-10-13	69.000	71.500	69.000	70.000	58.863	3,023,386
2022-10-12	71.550	72.500	68.100	70.650	59.410	4,619,659
2022-10-11	72.000	73.250	71.650	72.150	60.671	3,117,459
2022-10-10	77.000	77.000	71.500	72.150	60.671	4,863,928
2022-10-07	77.800	78.300	76.600	77.950	65.548	1,113,625
2022-10-06	77.550	78.750	77.350	78.450	65.969	980,000
2022-10-05	76.350	78.400	75.700	78.100	65.674	2,881,034
2022-10-03	72.750	74.150	72.200	74.000	62.227	1,264,167
2022-09-30	73.300	75.250	73.300	74.450	62.605	2,535,590
2022-09-29	74.000	75.350	73.200	73.850	62.101	2,795,074
2022-09-28	75.800	77.000	73.200	73.500	61.806	2,521,814
2022-09-27	72.450	76.400	71.800	75.800	63.740	3,428,092
2022-09-26	72.450	74.000	71.700	72.450	60.923	2,627,922
2022-09-23	71.600	73.750	71.600	71.700	60.293	2,362,569
2022-09-22	72.900	72.900	71.200	72.300	60.797	3,380,679
2022-09-21	74.000	74.450	72.700	72.950	61.344	2,608,497
2022-09-20	73.900	74.300	72.800	74.000	62.227	2,886,000
2022-09-19	74.100	74.350	71.550	72.700	61.134	3,321,612
2022-09-16	71.750	73.800	71.000	72.750	61.176	2,769,626
2022-09-15	70.300	72.400	70.200	71.950	60.503	2,828,633
2022-09-14	71.750	71.750	70.200	71.100	59.788	1,361,511
2022-09-13	70.500	72.950	70.150	72.100	60.629	2,541,397
2022-09-09	69.500	70.550	69.100	70.050	58.905	2,447,546
2022-09-08	70.000	71.100	68.900	69.500	58.443	3,021,913
2022-09-07	70.300	70.850	68.850	70.550	59.326	4,226,635
2022-09-06	70.850	71.500	69.050	70.950	59.662	5,546,187
2022-09-05	72.800	73.100	70.150	70.850	59.578	4,308,136
2022-09-02	73.650	74.100	72.350	73.700	61.975	3,439,559
2022-09-01	75.800	76.350	73.100	73.650	61.932	2,720,226
2022-08-31	75.300	77.400	74.950	76.500	64.329	3,698,532
2022-08-30	77.400	77.950	75.300	76.150	64.035	3,681,706
2022-08-29	76.050	77.400	75.550	77.000	64.749	2,728,786
2022-08-26	75.100	80.600	74.350	77.150	64.876	9,039,440

← NewerPage 17 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.