San Miguel Brewery Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.770	0.770	0.770	0.770	0.649	2,000
2023-11-15	0.790	0.800	0.790	0.800	0.675	8,000
2023-11-14	0.770	0.770	0.770	0.770	0.649	3,600
2023-11-13	0.770	0.790	0.770	0.790	0.666	50,000
2023-11-10	0.770	0.780	0.770	0.780	0.658	98,000
2023-11-09	0.770	0.790	0.770	0.790	0.666	12,000
2023-11-08	0.790	0.790	0.790	0.790	0.666	0
2023-11-07	0.790	0.790	0.790	0.790	0.666	40,000
2023-11-06	0.790	0.790	0.790	0.790	0.666	0
2023-11-03	0.790	0.790	0.790	0.790	0.666	0
2023-11-02	0.790	0.790	0.790	0.790	0.666	0
2023-11-01	0.790	0.790	0.790	0.790	0.666	0
2023-10-31	0.780	0.790	0.770	0.790	0.666	44,000
2023-10-30	0.780	0.780	0.780	0.780	0.658	0
2023-10-27	0.780	0.780	0.780	0.780	0.658	0
2023-10-26	0.780	0.780	0.770	0.770	0.649	14,000
2023-10-25	0.790	0.810	0.770	0.780	0.658	76,000
2023-10-24	0.780	0.780	0.770	0.770	0.649	118,000
2023-10-20	0.810	0.810	0.790	0.810	0.683	100,000
2023-10-19	0.780	0.800	0.780	0.780	0.658	40,992
2023-10-18	0.790	0.800	0.790	0.800	0.675	28,000
2023-10-17	0.820	0.830	0.800	0.820	0.691	6,000
2023-10-16	0.790	0.820	0.780	0.820	0.691	120,000
2023-10-13	0.830	0.830	0.780	0.810	0.683	94,000
2023-10-12	0.820	0.830	0.820	0.830	0.700	18,000
2023-10-11	0.820	0.840	0.790	0.830	0.700	94,000
2023-10-10	0.850	0.850	0.830	0.830	0.700	2,400
2023-10-09	0.820	0.820	0.820	0.820	0.691	0
2023-10-06	0.820	0.820	0.820	0.820	0.691	4
2023-10-05	0.820	0.820	0.820	0.820	0.691	6,000
2023-10-04	0.760	0.830	0.760	0.800	0.675	42,000
2023-10-03	0.810	0.810	0.810	0.810	0.683	0
2023-09-29	0.810	0.810	0.810	0.810	0.683	0
2023-09-28	0.830	0.830	0.800	0.810	0.683	44,000
2023-09-27	0.800	0.800	0.800	0.800	0.675	0
2023-09-26	0.800	0.800	0.800	0.800	0.675	10,000
2023-09-25	0.800	0.800	0.800	0.800	0.675	200,400
2023-09-22	0.790	0.820	0.790	0.820	0.691	54,000
2023-09-21	0.810	0.860	0.800	0.810	0.683	150,000
2023-09-20	0.830	0.830	0.830	0.830	0.700	24,000
2023-09-19	0.840	0.840	0.840	0.840	0.708	0
2023-09-18	0.840	0.840	0.840	0.840	0.708	0
2023-09-15	0.860	0.860	0.830	0.840	0.708	60,000
2023-09-14	0.850	0.850	0.850	0.850	0.717	0
2023-09-13	0.820	0.850	0.820	0.850	0.717	180,000
2023-09-12	0.830	0.830	0.800	0.810	0.683	62,000
2023-09-11	0.820	0.820	0.820	0.820	0.691	0
2023-09-07	0.830	0.830	0.820	0.820	0.691	18,000
2023-09-06	0.840	0.840	0.840	0.840	0.708	0
2023-09-05	0.840	0.840	0.840	0.840	0.708	12,000
2023-09-04	0.850	0.850	0.800	0.840	0.708	64,000
2023-08-31	0.820	0.820	0.800	0.800	0.675	38,000
2023-08-30	0.830	0.830	0.820	0.820	0.691	72,000
2023-08-29	0.840	0.840	0.820	0.830	0.700	20,800
2023-08-28	0.840	0.840	0.840	0.840	0.708	0
2023-08-25	0.840	0.840	0.840	0.840	0.708	0
2023-08-24	0.840	0.840	0.840	0.840	0.708	0
2023-08-23	0.840	0.840	0.840	0.840	0.708	4,000
2023-08-22	0.830	0.830	0.800	0.820	0.691	44,000
2023-08-21	0.800	0.840	0.780	0.780	0.658	20,000

← NewerPage 13 of 21 · 1,229 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.