San Miguel Brewery Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.930	0.930	0.930	0.930	0.828	0
2024-05-13	0.930	0.930	0.930	0.930	0.828	44,000
2024-05-10	0.920	0.940	0.920	0.930	0.828	22,000
2024-05-09	0.900	0.900	0.900	0.900	0.801	12,000
2024-05-08	0.890	0.890	0.890	0.890	0.792	2,000
2024-05-07	0.870	0.930	0.870	0.910	0.810	70,800
2024-05-06	0.900	0.910	0.900	0.910	0.810	72,400
2024-05-03	0.920	0.920	0.920	0.920	0.819	0
2024-05-02	0.900	0.950	0.900	0.940	0.837	28,000
2024-04-30	0.890	0.890	0.890	0.890	0.792	0
2024-04-29	0.890	0.890	0.850	0.890	0.792	81,964
2024-04-26	0.890	0.890	0.890	0.890	0.792	0
2024-04-25	0.890	0.890	0.890	0.890	0.792	12,000
2024-04-24	0.910	0.910	0.900	0.900	0.801	24,000
2024-04-23	0.980	0.980	0.920	0.950	0.801	40,000
2024-04-22	0.970	0.970	0.970	0.970	0.818	2,000
2024-04-19	0.950	0.950	0.940	0.950	0.801	116,000
2024-04-18	0.940	0.950	0.940	0.950	0.801	14,000
2024-04-17	0.930	0.940	0.930	0.940	0.793	80,000
2024-04-16	0.930	0.940	0.930	0.930	0.784	232,000
2024-04-15	0.930	0.940	0.930	0.940	0.793	102,000
2024-04-12	0.930	0.930	0.930	0.930	0.784	166,000
2024-04-11	0.930	0.930	0.930	0.930	0.784	178,000
2024-04-10	0.930	0.930	0.930	0.930	0.784	106,000
2024-04-09	0.930	0.930	0.930	0.930	0.784	26,000
2024-04-08	0.930	0.940	0.910	0.930	0.784	54,000
2024-04-05	0.910	0.930	0.910	0.930	0.784	86,276
2024-04-03	0.920	0.920	0.910	0.910	0.767	20,000
2024-04-02	0.890	0.930	0.890	0.890	0.751	52,000
2024-03-28	0.890	0.890	0.890	0.890	0.751	24,000
2024-03-27	0.900	0.900	0.890	0.890	0.751	88,000
2024-03-26	0.900	0.900	0.900	0.900	0.759	2,000
2024-03-25	0.900	0.900	0.900	0.900	0.759	152,000
2024-03-22	0.890	0.920	0.890	0.920	0.776	10,000
2024-03-21	0.870	0.910	0.870	0.880	0.742	118,000
2024-03-20	0.900	0.900	0.870	0.870	0.734	22,000
2024-03-19	0.900	0.900	0.900	0.900	0.759	2,000
2024-03-18	0.900	0.900	0.900	0.900	0.759	8,000
2024-03-15	0.920	0.920	0.900	0.900	0.759	122,000
2024-03-14	0.900	0.910	0.890	0.900	0.759	146,000
2024-03-13	0.880	0.890	0.860	0.890	0.751	89,360
2024-03-12	0.900	0.900	0.880	0.890	0.751	100,000
2024-03-11	0.900	0.900	0.900	0.900	0.759	66,000
2024-03-08	0.880	0.900	0.880	0.880	0.742	24,000
2024-03-07	0.900	0.900	0.880	0.900	0.759	77,760
2024-03-06	0.900	0.900	0.900	0.900	0.759	72,000
2024-03-05	0.860	0.880	0.850	0.880	0.742	86,000
2024-03-04	0.910	0.910	0.910	0.910	0.767	0
2024-03-01	0.960	0.960	0.850	0.910	0.767	732,000
2024-02-29	0.900	0.960	0.900	0.960	0.810	312,000
2024-02-28	0.900	0.900	0.900	0.900	0.759	80,000
2024-02-27	0.890	0.890	0.890	0.890	0.751	30,000
2024-02-26	0.870	0.870	0.870	0.870	0.734	0
2024-02-23	0.870	0.870	0.860	0.860	0.725	20,000
2024-02-22	0.880	0.880	0.880	0.880	0.742	111,616
2024-02-21	0.860	0.880	0.850	0.880	0.742	88,000
2024-02-20	0.860	0.890	0.850	0.880	0.742	163,922
2024-02-19	0.860	0.860	0.860	0.860	0.725	74,000
2024-02-16	0.860	0.880	0.860	0.880	0.742	20,000
2024-02-15	0.860	0.860	0.860	0.860	0.725	4,000

← NewerPage 11 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.