Tsingtao Brew historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	75.400	82.000	75.400	78.250	64.715	9,219,899
2022-02-28	74.400	75.000	72.300	74.950	61.986	2,627,868
2022-02-25	74.000	75.150	73.600	74.450	61.573	2,633,727
2022-02-24	74.400	75.800	72.550	74.050	61.242	3,471,055
2022-02-23	76.000	76.050	73.600	75.600	62.524	2,742,235
2022-02-22	74.500	76.150	71.050	76.000	62.855	3,347,908
2022-02-21	76.200	76.450	74.400	76.100	62.937	3,626,208
2022-02-18	76.100	77.650	75.700	76.300	63.103	1,791,923
2022-02-17	77.500	78.500	76.500	77.200	63.847	2,349,662
2022-02-16	75.600	78.000	74.250	77.850	64.385	4,761,156
2022-02-15	72.900	76.300	72.900	74.900	61.945	5,033,668
2022-02-14	71.600	74.750	71.500	73.200	60.539	4,367,934
2022-02-11	71.450	71.950	70.050	71.600	59.216	2,328,674
2022-02-10	70.100	71.550	69.050	71.450	59.092	2,652,214
2022-02-09	70.400	71.400	69.700	70.900	58.637	3,409,713
2022-02-08	70.450	70.750	68.500	69.450	57.438	2,750,000
2022-02-07	71.700	72.750	70.000	70.450	58.265	2,528,040
2022-02-04	70.000	72.550	70.000	72.100	59.629	1,174,417
2022-01-31	70.350	70.800	69.600	70.000	57.892	422,600
2022-01-28	71.600	72.150	69.950	70.350	58.182	985,336
2022-01-27	71.850	71.850	69.850	71.400	59.050	2,007,471
2022-01-26	73.500	74.350	71.300	71.850	59.422	4,200,531
2022-01-25	73.100	74.950	72.650	73.600	60.870	3,940,618
2022-01-24	74.800	75.000	72.600	73.800	61.035	4,713,312
2022-01-21	69.900	76.550	69.600	74.800	61.862	9,268,048
2022-01-20	67.400	70.600	67.200	69.950	57.851	5,077,712
2022-01-19	66.700	67.750	66.200	67.050	55.453	3,155,779
2022-01-18	66.150	67.750	66.150	66.700	55.163	2,022,638
2022-01-17	68.800	68.850	66.000	66.600	55.081	4,389,202
2022-01-14	66.450	69.950	66.050	68.800	56.900	5,706,000
2022-01-13	66.100	67.800	66.100	67.000	55.411	4,833,269
2022-01-12	65.600	66.850	65.300	66.600	55.081	6,659,860
2022-01-11	68.100	68.100	64.600	65.200	53.923	6,191,279
2022-01-10	68.100	68.750	66.100	68.100	56.321	4,258,816
2022-01-07	68.250	70.400	68.200	69.000	57.065	4,781,808
2022-01-06	70.000	70.200	67.550	68.400	56.569	3,485,844
2022-01-05	68.700	70.800	68.500	70.550	58.347	3,746,451
2022-01-04	70.650	70.650	68.250	69.500	57.479	4,211,746
2022-01-03	73.000	73.150	70.850	70.850	58.595	900,000
2021-12-31	73.600	73.600	72.000	73.000	60.374	674,457
2021-12-30	74.000	74.000	72.400	72.550	60.001	707,868
2021-12-29	72.750	73.800	71.800	72.550	60.001	502,262
2021-12-28	72.200	74.600	71.850	73.650	60.911	3,695,456
2021-12-24	72.700	73.100	71.850	72.800	60.208	432,048
2021-12-23	72.300	73.300	70.450	71.700	59.298	2,212,030
2021-12-22	72.700	73.450	72.050	72.600	60.043	2,440,191
2021-12-21	70.600	73.750	69.900	73.000	60.374	2,699,790
2021-12-20	70.750	71.800	69.550	71.200	58.885	4,688,067
2021-12-17	72.300	74.100	70.600	71.200	58.885	7,968,725
2021-12-16	72.050	74.350	72.050	72.450	59.919	6,499,028
2021-12-15	70.800	74.400	70.800	72.600	60.043	12,638,910
2021-12-14	68.200	71.900	67.900	70.850	58.595	12,016,790
2021-12-13	70.650	72.800	69.000	69.000	57.065	7,749,810
2021-12-10	67.600	70.950	66.500	69.700	57.644	49,788,859
2021-12-09	67.700	69.850	66.100	68.500	56.652	7,728,837
2021-12-08	65.300	67.800	65.000	67.550	55.866	5,655,644
2021-12-07	64.800	65.250	62.200	64.950	53.716	3,128,832
2021-12-06	64.500	65.300	63.500	63.700	52.682	3,250,760
2021-12-03	63.200	65.150	63.000	64.400	53.261	2,233,841
2021-12-02	62.000	63.700	61.050	63.550	52.558	3,070,963

← NewerPage 20 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.