San Miguel Brewery Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.950	0.950	0.920	0.930	0.828	24,000
2024-08-08	0.950	0.950	0.950	0.950	0.846	0
2024-08-07	0.950	0.950	0.950	0.950	0.846	16,000
2024-08-06	0.980	0.980	0.950	0.950	0.846	12,000
2024-08-05	0.960	0.960	0.960	0.960	0.855	0
2024-08-02	0.960	0.960	0.960	0.960	0.855	0
2024-08-01	0.940	0.960	0.900	0.960	0.855	62,000
2024-07-31	0.960	0.960	0.920	0.940	0.837	75,360
2024-07-30	1.020	1.020	0.930	0.960	0.855	492,000
2024-07-29	1.040	1.060	1.040	1.060	0.944	10,000
2024-07-26	1.050	1.090	1.050	1.080	0.961	10,000
2024-07-25	1.030	1.060	1.030	1.050	0.935	38,400
2024-07-24	1.060	1.060	1.060	1.060	0.944	8,000
2024-07-23	1.100	1.100	1.090	1.090	0.970	90,000
2024-07-22	1.100	1.100	1.100	1.100	0.979	0
2024-07-19	1.080	1.100	1.080	1.100	0.979	280,000
2024-07-18	1.050	1.100	1.050	1.100	0.979	184,000
2024-07-17	1.030	1.040	1.030	1.040	0.926	208,000
2024-07-16	1.020	1.030	1.020	1.030	0.917	70,000
2024-07-15	0.990	1.020	0.980	1.020	0.908	87,600
2024-07-12	0.980	0.990	0.980	0.980	0.872	32,000
2024-07-11	0.960	0.980	0.960	0.970	0.863	128,000
2024-07-10	0.940	0.960	0.940	0.940	0.837	190,000
2024-07-09	0.930	0.950	0.930	0.940	0.837	108,000
2024-07-08	0.940	0.940	0.940	0.940	0.837	126,000
2024-07-05	0.930	0.930	0.930	0.930	0.828	4,000
2024-07-04	0.920	0.930	0.920	0.930	0.828	23,600
2024-07-03	0.940	0.940	0.910	0.910	0.810	48,000
2024-07-02	0.940	0.940	0.940	0.940	0.837	0
2024-06-28	0.900	0.960	0.900	0.950	0.846	16,000
2024-06-27	0.920	0.920	0.920	0.920	0.819	40,000
2024-06-26	0.920	0.920	0.920	0.920	0.819	0
2024-06-25	0.920	0.920	0.920	0.920	0.819	0
2024-06-24	0.900	0.920	0.890	0.920	0.819	54,000
2024-06-21	0.920	0.920	0.920	0.920	0.819	28,000
2024-06-20	0.930	0.930	0.930	0.930	0.828	6,000
2024-06-19	0.930	0.930	0.930	0.930	0.828	0
2024-06-18	0.930	0.930	0.930	0.930	0.828	0
2024-06-17	0.930	0.930	0.930	0.930	0.828	0
2024-06-14	0.930	0.930	0.930	0.930	0.828	0
2024-06-13	0.930	0.930	0.930	0.930	0.828	0
2024-06-12	0.930	0.930	0.930	0.930	0.828	0
2024-06-11	0.930	0.930	0.930	0.930	0.828	200,000
2024-06-07	0.930	0.930	0.930	0.930	0.828	2,000
2024-06-06	0.960	0.960	0.960	0.960	0.855	0
2024-06-05	0.960	0.960	0.960	0.960	0.855	0
2024-06-04	0.960	0.960	0.960	0.960	0.855	82,000
2024-06-03	0.960	0.960	0.960	0.960	0.855	2,000
2024-05-31	0.930	0.930	0.930	0.930	0.828	20,240
2024-05-30	0.940	0.940	0.910	0.930	0.828	224,000
2024-05-29	0.940	0.940	0.940	0.940	0.837	150,000
2024-05-28	0.930	0.950	0.930	0.940	0.837	34,000
2024-05-27	0.900	0.930	0.900	0.930	0.828	13,880
2024-05-24	0.950	0.970	0.950	0.950	0.846	114,000
2024-05-23	0.950	0.950	0.950	0.950	0.846	0
2024-05-22	0.960	0.960	0.960	0.960	0.855	0
2024-05-21	0.960	0.970	0.960	0.970	0.863	128,000
2024-05-20	0.940	0.950	0.940	0.950	0.846	30,000
2024-05-17	0.940	0.940	0.940	0.940	0.837	38,000
2024-05-16	0.930	0.930	0.930	0.930	0.828	134,000

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.0600 HKD
2025-04-25	0.0500 HKD
2024-04-24	0.0500 HKD
2023-04-26	0.0100 HKD

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