Tsingtao Brew historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	62.000	63.700	61.050	63.550	52.558	3,070,963
2021-12-01	62.600	63.100	60.450	61.400	50.780	4,083,128
2021-11-30	65.700	66.500	62.700	62.850	51.979	3,075,069
2021-11-29	65.500	67.350	65.350	66.000	54.584	1,275,183
2021-11-26	67.200	67.400	65.100	66.150	54.708	1,309,141
2021-11-25	66.350	68.250	65.850	67.400	55.742	1,924,310
2021-11-24	66.400	68.250	65.350	67.450	55.783	3,321,390
2021-11-23	64.800	66.700	64.100	66.400	54.915	2,486,030
2021-11-22	68.250	68.250	65.700	66.000	54.584	1,322,039
2021-11-19	67.800	67.800	65.350	67.100	55.494	717,695
2021-11-18	68.100	68.450	66.800	67.850	56.114	1,865,054
2021-11-17	66.600	68.500	66.100	68.150	56.362	1,758,732
2021-11-16	66.250	68.800	66.250	67.300	55.659	2,300,970
2021-11-15	64.150	66.850	64.150	66.500	54.998	4,034,178
2021-11-12	64.500	65.750	64.300	65.000	53.757	1,592,471
2021-11-11	64.400	64.800	63.500	64.050	52.972	1,568,916
2021-11-10	65.550	65.550	63.350	64.400	53.261	2,655,703
2021-11-09	65.800	66.600	64.950	65.350	54.047	1,069,046
2021-11-08	65.600	66.800	64.800	65.400	54.088	1,032,838
2021-11-05	64.900	67.000	64.000	65.600	54.253	2,463,323
2021-11-04	65.700	65.700	63.350	64.900	53.675	2,316,141
2021-11-03	66.250	67.200	63.850	65.350	54.047	1,610,886
2021-11-02	67.100	67.350	65.300	65.750	54.378	3,603,570
2021-11-01	68.100	69.200	65.450	66.400	54.915	5,135,268
2021-10-29	68.000	73.600	67.050	67.650	55.949	16,856,881
2021-10-28	65.500	68.100	65.000	67.550	55.866	3,371,792
2021-10-27	65.650	67.200	64.500	65.300	54.005	3,351,210
2021-10-26	60.800	67.300	60.800	65.650	54.295	8,581,010
2021-10-25	60.000	60.800	58.450	60.800	50.284	4,293,596

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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