San Miguel Brewery Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.830	0.830	0.800	0.810	0.683	120,000
2023-08-17	0.820	0.840	0.820	0.830	0.700	174,000
2023-08-16	0.820	0.840	0.820	0.840	0.708	44,000
2023-08-15	0.840	0.840	0.840	0.840	0.708	262,000
2023-08-14	0.840	0.850	0.830	0.850	0.717	98,000
2023-08-11	0.860	0.860	0.860	0.860	0.725	0
2023-08-10	0.860	0.860	0.840	0.860	0.725	114,000
2023-08-09	0.860	0.870	0.860	0.870	0.734	36,000
2023-08-08	0.860	0.870	0.850	0.860	0.725	350,624
2023-08-07	0.880	0.890	0.860	0.870	0.734	42,000
2023-08-04	0.870	0.870	0.860	0.870	0.734	50,000
2023-08-03	0.860	0.870	0.840	0.860	0.725	306,000
2023-08-02	0.870	0.880	0.860	0.880	0.742	66,000
2023-08-01	0.880	0.890	0.840	0.890	0.751	430,000
2023-07-31	0.860	0.910	0.860	0.890	0.751	514,000
2023-07-28	0.860	0.860	0.830	0.860	0.725	172,000
2023-07-27	0.850	0.870	0.830	0.850	0.717	227,468
2023-07-26	0.870	0.870	0.840	0.850	0.717	466,000
2023-07-25	0.770	0.900	0.710	0.870	0.734	3,366,000
2023-07-24	0.670	0.670	0.670	0.670	0.565	20,000
2023-07-21	0.670	0.670	0.650	0.670	0.565	100,000
2023-07-20	0.640	0.670	0.640	0.670	0.565	34,000
2023-07-19	0.650	0.670	0.630	0.650	0.548	132,000
2023-07-18	0.680	0.680	0.680	0.680	0.573	0
2023-07-14	0.680	0.680	0.640	0.680	0.573	169,200
2023-07-13	0.710	0.710	0.680	0.690	0.582	92,000
2023-07-12	0.670	0.690	0.670	0.690	0.582	30,000
2023-07-11	0.680	0.700	0.680	0.700	0.590	62,000
2023-07-10	0.700	0.700	0.700	0.700	0.590	0
2023-07-07	0.700	0.700	0.700	0.700	0.590	6,000
2023-07-06	0.700	0.700	0.690	0.700	0.590	104,000
2023-07-05	0.700	0.700	0.700	0.700	0.590	22,000
2023-07-04	0.760	0.760	0.660	0.680	0.573	42,361
2023-07-03	0.710	0.770	0.600	0.690	0.582	828,640
2023-06-30	0.730	0.730	0.730	0.730	0.616	48,000
2023-06-29	0.730	0.730	0.730	0.730	0.616	0
2023-06-28	0.730	0.730	0.720	0.730	0.616	12,000
2023-06-27	0.820	0.820	0.750	0.750	0.632	6,400
2023-06-26	0.780	0.780	0.780	0.780	0.658	0
2023-06-23	0.780	0.780	0.780	0.780	0.658	0
2023-06-21	0.750	0.820	0.750	0.780	0.658	36,000
2023-06-20	0.740	0.760	0.730	0.760	0.641	42,000
2023-06-19	0.730	0.760	0.730	0.760	0.641	12,000
2023-06-16	0.780	0.820	0.720	0.760	0.641	194,000
2023-06-15	0.810	0.830	0.810	0.820	0.691	10,000
2023-06-14	0.760	0.830	0.760	0.800	0.675	58,000
2023-06-13	0.730	0.750	0.730	0.750	0.632	20,669
2023-06-12	0.750	0.750	0.740	0.750	0.632	54,000
2023-06-09	0.740	0.760	0.740	0.760	0.641	52,000
2023-06-08	0.760	0.760	0.760	0.760	0.641	0
2023-06-07	0.760	0.760	0.760	0.760	0.641	0
2023-06-06	0.750	0.760	0.750	0.760	0.641	22,000
2023-06-05	0.750	0.750	0.740	0.740	0.624	8,000
2023-06-02	0.720	0.750	0.720	0.740	0.624	52,000
2023-06-01	0.680	0.720	0.680	0.720	0.607	16,452
2023-05-31	0.710	0.720	0.700	0.700	0.590	50,000
2023-05-30	0.730	0.770	0.730	0.750	0.632	34,000
2023-05-29	0.730	0.730	0.730	0.730	0.616	2,000
2023-05-25	0.750	0.750	0.730	0.730	0.616	2,000
2023-05-24	0.720	0.730	0.700	0.720	0.607	108,000

← NewerPage 14 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.