Tsingtao Brew historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	67.000	68.700	65.100	67.800	56.073	103,120,000
2022-05-30	61.600	66.000	61.600	65.050	53.799	10,684,980
2022-05-27	60.900	61.800	59.750	60.700	50.201	3,579,104
2022-05-26	59.350	60.500	57.550	60.150	49.746	4,130,826
2022-05-25	60.600	60.600	57.800	59.250	49.002	3,899,758
2022-05-24	61.300	61.500	59.200	59.600	49.291	2,655,565
2022-05-23	61.500	62.300	60.750	61.300	50.697	2,762,942
2022-05-20	60.200	61.500	60.000	61.500	50.863	3,309,754
2022-05-19	60.500	60.500	59.050	60.100	49.705	1,496,891
2022-05-18	60.050	61.250	59.050	61.000	50.449	2,129,030
2022-05-17	60.150	60.900	59.300	60.050	49.663	2,999,925
2022-05-16	60.450	61.800	58.850	60.100	49.705	3,846,496
2022-05-13	59.400	60.600	58.550	60.400	49.953	3,514,479
2022-05-12	60.550	62.000	59.600	60.100	49.705	2,742,802
2022-05-11	60.400	62.350	59.700	60.750	50.242	2,776,033
2022-05-10	56.950	60.300	55.100	59.550	49.250	5,606,594
2022-05-06	62.200	62.500	58.100	58.700	48.547	4,229,237
2022-05-05	64.800	65.600	62.850	63.100	52.186	2,945,521
2022-05-04	65.200	65.850	63.700	64.050	52.972	1,729,671
2022-05-03	63.350	67.200	63.000	66.000	54.584	3,040,162
2022-04-29	62.300	64.500	62.250	64.450	53.302	4,005,031
2022-04-28	63.000	63.000	60.650	61.750	51.069	1,671,484
2022-04-27	60.000	63.500	59.200	62.450	51.648	3,110,862
2022-04-26	58.950	61.300	58.400	60.500	50.036	2,940,049
2022-04-25	60.800	60.850	58.000	58.400	48.299	2,970,355
2022-04-22	62.600	63.150	60.800	62.000	51.276	2,173,510
2022-04-21	62.500	63.800	61.450	63.050	52.145	3,436,000
2022-04-20	61.500	64.350	61.100	63.050	52.145	3,458,534
2022-04-19	62.000	63.950	60.900	61.650	50.987	5,072,000
2022-04-14	60.450	63.850	60.400	63.700	52.682	3,610,317
2022-04-13	59.950	61.600	57.300	60.000	49.622	2,910,819
2022-04-12	56.500	62.600	55.400	59.600	49.291	7,638,684
2022-04-11	59.000	59.000	55.500	56.800	46.976	4,280,156
2022-04-08	59.000	60.900	59.000	59.700	49.374	2,973,384
2022-04-07	59.800	61.000	58.800	59.500	49.209	3,535,928
2022-04-06	61.200	61.850	59.100	60.100	49.705	3,426,195
2022-04-04	63.200	63.200	61.650	61.850	51.152	1,586,020
2022-04-01	62.250	63.150	61.400	62.700	51.855	2,447,192
2022-03-31	62.500	63.200	61.500	62.300	51.524	1,848,775
2022-03-30	60.500	62.900	60.500	62.500	51.690	3,148,274
2022-03-29	60.800	61.250	58.650	60.000	49.622	3,807,211
2022-03-28	58.500	59.350	57.100	59.200	48.960	2,556,010
2022-03-25	61.650	63.350	59.000	59.550	49.250	3,866,010
2022-03-24	64.300	65.200	61.450	61.650	50.987	7,113,008
2022-03-23	64.900	68.200	62.550	65.850	54.460	3,956,497
2022-03-22	62.800	64.750	62.000	64.550	53.385	2,843,000
2022-03-21	67.000	67.000	62.550	63.000	52.103	3,906,412
2022-03-18	65.300	66.450	64.000	64.800	53.592	2,665,166
2022-03-17	64.000	66.000	63.900	65.950	54.543	5,653,574
2022-03-16	59.250	62.550	57.550	61.700	51.028	7,958,311
2022-03-15	57.900	60.000	54.750	56.400	46.645	10,618,020
2022-03-14	65.650	65.650	59.650	60.200	49.787	7,330,721
2022-03-11	68.750	69.500	63.200	67.000	55.411	7,470,342
2022-03-10	68.700	71.250	67.700	69.500	57.479	6,530,353
2022-03-09	68.500	69.450	65.050	67.550	55.866	5,517,525
2022-03-08	72.000	72.600	68.150	68.900	56.983	6,341,412
2022-03-07	72.000	73.000	69.600	72.000	59.546	8,946,007
2022-03-04	77.050	77.400	75.000	75.700	62.607	4,377,332
2022-03-03	78.750	78.800	76.950	78.100	64.591	3,418,865
2022-03-02	78.200	79.600	76.650	78.850	65.212	5,209,456

← NewerPage 19 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.