Tsingtao Brew historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	72.900	74.600	72.150	73.700	61.975	1,561,573
2022-08-24	74.600	74.600	72.000	72.900	61.302	2,922,112
2022-08-23	75.100	75.150	73.250	74.100	62.311	2,571,419
2022-08-22	76.000	76.950	74.950	75.450	63.446	2,353,097
2022-08-19	76.500	77.700	75.850	76.400	64.245	2,200,012
2022-08-18	76.000	77.950	76.000	77.050	64.792	3,525,730
2022-08-17	75.150	76.000	74.250	75.600	63.572	2,565,520
2022-08-16	76.650	77.200	73.750	75.150	63.194	4,157,448
2022-08-15	76.500	77.700	75.650	76.650	64.455	3,536,715
2022-08-12	77.000	77.900	76.550	77.500	65.170	1,585,400
2022-08-11	75.550	77.500	75.050	77.200	64.918	2,029,084
2022-08-10	77.400	77.850	75.000	75.450	63.446	2,489,814
2022-08-09	77.000	78.500	75.750	78.150	65.717	2,803,799
2022-08-08	76.100	77.700	74.250	76.450	64.287	3,682,060
2022-08-05	77.750	79.150	76.000	76.700	64.497	2,603,027
2022-08-04	78.300	78.950	77.400	78.350	65.885	1,732,916
2022-08-03	77.400	80.500	76.000	77.350	65.044	4,108,530
2022-08-02	79.900	80.750	77.450	78.350	65.885	4,615,378
2022-08-01	77.600	83.500	77.350	79.900	67.188	9,012,535
2022-07-29	80.350	80.350	75.600	76.650	64.455	5,616,367
2022-07-28	78.400	80.300	78.400	80.000	67.272	5,233,357
2022-07-27	77.900	79.000	77.200	78.400	65.927	3,920,124
2022-07-26	76.650	78.800	76.200	77.450	65.128	4,215,840
2022-07-25	75.150	78.350	73.900	77.200	64.918	6,024,643
2022-07-22	73.700	75.350	73.700	75.150	63.194	2,528,000
2022-07-21	75.400	75.400	74.000	74.550	62.689	2,168,080
2022-07-20	75.250	75.400	73.850	74.550	62.689	2,140,241
2022-07-19	74.800	75.800	73.200	73.900	62.143	2,184,871
2022-07-18	76.000	76.000	74.000	75.100	63.152	1,982,059
2022-07-15	75.950	77.350	74.300	75.050	63.110	2,950,615
2022-07-14	76.400	76.400	74.300	75.300	63.320	2,889,216
2022-07-13	74.800	76.900	74.500	75.300	63.320	3,303,362
2022-07-12	74.750	75.750	72.900	74.200	62.395	3,176,611
2022-07-11	74.700	76.300	72.950	75.500	63.488	3,322,589
2022-07-08	75.450	76.700	74.900	75.950	63.867	2,136,511
2022-07-07	74.100	75.900	72.150	75.450	63.446	3,471,051
2022-07-06	76.400	76.900	73.600	75.000	63.068	4,351,881
2022-07-05	77.500	79.950	74.650	77.300	65.002	4,642,477
2022-07-04	79.000	79.000	76.200	78.100	65.674	8,208,546
2022-06-30	78.850	83.800	78.850	81.600	67.486	9,814,458
2022-06-29	76.500	81.750	76.500	79.500	65.749	10,381,570
2022-06-28	75.050	78.700	73.600	78.050	64.550	5,270,281
2022-06-27	73.750	77.050	72.950	75.450	62.400	6,343,086
2022-06-24	73.000	73.000	70.300	72.800	60.208	3,099,258
2022-06-23	70.950	71.850	70.150	71.050	58.761	1,673,100
2022-06-22	71.150	71.950	69.900	70.000	57.892	1,934,778
2022-06-21	70.000	71.200	69.700	70.750	58.513	2,701,176
2022-06-20	68.500	71.600	68.050	70.000	57.892	4,231,403
2022-06-17	66.350	68.900	66.200	67.650	55.949	3,724,439
2022-06-16	68.000	68.800	66.800	67.050	55.453	2,558,568
2022-06-15	68.500	69.600	67.150	68.500	56.652	4,274,830
2022-06-14	67.700	69.350	66.200	68.250	56.445	5,108,741
2022-06-13	69.200	69.750	67.300	67.700	55.990	4,805,006
2022-06-10	68.450	70.500	66.500	69.950	57.851	3,908,774
2022-06-09	72.000	72.800	67.750	69.150	57.189	6,476,766
2022-06-08	70.100	72.500	70.100	71.400	59.050	7,552,459
2022-06-07	70.300	71.150	69.300	70.000	57.892	4,489,120
2022-06-06	67.950	70.800	67.100	70.650	58.430	6,204,094
2022-06-02	67.200	67.950	66.500	67.550	55.866	7,193,170
2022-06-01	67.800	68.600	66.150	67.400	55.742	9,722,715

← NewerPage 18 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.