San Miguel Brewery Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.710	0.710	0.690	0.700	0.590	84,800
2023-05-22	0.780	0.780	0.700	0.730	0.616	26,000
2023-05-19	0.720	0.720	0.690	0.690	0.582	32,000
2023-05-18	0.700	0.700	0.700	0.700	0.590	0
2023-05-17	0.740	0.740	0.700	0.700	0.590	20,000
2023-05-16	0.730	0.730	0.730	0.730	0.616	0
2023-05-15	0.730	0.730	0.730	0.730	0.616	0
2023-05-12	0.720	0.740	0.720	0.730	0.616	26,000
2023-05-11	0.760	0.760	0.740	0.740	0.624	12,000
2023-05-10	0.760	0.760	0.760	0.760	0.641	10,000
2023-05-09	0.740	0.740	0.740	0.740	0.624	0
2023-05-08	0.770	0.770	0.720	0.740	0.624	44,000
2023-05-05	0.760	0.790	0.730	0.740	0.624	264,000
2023-05-04	0.800	0.800	0.800	0.800	0.675	10,000
2023-05-03	0.780	0.790	0.780	0.790	0.666	14,000
2023-05-02	0.760	0.770	0.760	0.760	0.641	26,000
2023-04-28	0.790	0.790	0.790	0.790	0.666	0
2023-04-27	0.770	0.800	0.760	0.790	0.666	79,200
2023-04-26	0.780	0.800	0.760	0.800	0.675	145,200
2023-04-25	0.770	0.790	0.770	0.790	0.658	44,000
2023-04-24	0.770	0.770	0.770	0.770	0.641	16,000
2023-04-21	0.760	0.780	0.760	0.770	0.641	68,000
2023-04-20	0.760	0.790	0.760	0.790	0.658	40,000
2023-04-19	0.790	0.790	0.730	0.790	0.658	30,000
2023-04-18	0.790	0.790	0.750	0.780	0.649	326,000
2023-04-17	0.740	0.750	0.740	0.750	0.624	10,000
2023-04-14	0.760	0.760	0.750	0.750	0.624	22,000
2023-04-13	0.730	0.730	0.730	0.730	0.608	2,000
2023-04-12	0.740	0.740	0.740	0.740	0.616	0
2023-04-11	0.740	0.740	0.740	0.740	0.616	2,000
2023-04-06	0.760	0.760	0.740	0.740	0.616	48,000
2023-04-04	0.740	0.760	0.740	0.760	0.633	18,000
2023-04-03	0.740	0.740	0.710	0.740	0.616	125,316
2023-03-31	0.750	0.750	0.730	0.740	0.616	50,000
2023-03-30	0.740	0.740	0.730	0.730	0.608	2,000
2023-03-29	0.720	0.740	0.720	0.740	0.616	5,200
2023-03-28	0.710	0.720	0.710	0.720	0.599	24,000
2023-03-27	0.710	0.710	0.710	0.710	0.591	0
2023-03-24	0.700	0.700	0.700	0.700	0.583	0
2023-03-23	0.710	0.710	0.690	0.700	0.583	34,000
2023-03-22	0.710	0.710	0.710	0.710	0.591	0
2023-03-21	0.710	0.710	0.710	0.710	0.591	0
2023-03-20	0.710	0.710	0.710	0.710	0.591	0
2023-03-17	0.700	0.710	0.700	0.710	0.591	10,000
2023-03-16	0.710	0.710	0.710	0.710	0.591	20,000
2023-03-15	0.800	0.800	0.760	0.760	0.633	2,000
2023-03-14	0.780	0.780	0.730	0.730	0.608	12,000
2023-03-13	0.700	0.710	0.700	0.710	0.591	8,000
2023-03-10	0.710	0.710	0.690	0.690	0.575	93,200
2023-03-09	0.730	0.740	0.720	0.740	0.616	20,000
2023-03-08	0.740	0.740	0.740	0.740	0.616	0
2023-03-07	0.740	0.740	0.740	0.740	0.616	16,000
2023-03-06	0.730	0.730	0.730	0.730	0.608	82,000
2023-03-03	0.730	0.730	0.730	0.730	0.608	14,030
2023-03-02	0.730	0.730	0.730	0.730	0.608	22,000
2023-03-01	0.750	0.750	0.750	0.750	0.624	54,620
2023-02-28	0.720	0.750	0.720	0.750	0.624	134,320
2023-02-27	0.730	0.730	0.700	0.700	0.583	40,000
2023-02-24	0.730	0.730	0.700	0.700	0.583	24,000
2023-02-23	0.730	0.730	0.730	0.730	0.608	2,000

← NewerPage 15 of 21 · 1,234 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.