San Miguel Brewery Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.740	0.750	0.730	0.740	0.616	88,000
2022-11-21	0.780	0.780	0.720	0.780	0.649	152,000
2022-11-18	0.780	0.780	0.780	0.780	0.649	0
2022-11-17	0.800	0.810	0.730	0.800	0.666	42,000
2022-11-16	0.780	0.810	0.780	0.800	0.666	30,000
2022-11-15	0.780	0.780	0.780	0.780	0.649	0
2022-11-14	0.700	0.820	0.700	0.780	0.649	142,000
2022-11-11	0.710	0.740	0.690	0.700	0.583	208,600
2022-11-10	0.690	0.760	0.670	0.760	0.633	70,000
2022-11-09	0.710	0.710	0.710	0.710	0.591	0
2022-11-08	0.790	0.790	0.680	0.720	0.599	92,000
2022-11-07	0.680	0.740	0.680	0.740	0.616	52,000
2022-11-04	0.760	0.760	0.680	0.740	0.616	64,000
2022-11-03	0.750	0.750	0.670	0.740	0.616	6,000
2022-11-02	0.720	0.760	0.630	0.720	0.599	78,000
2022-11-01	0.750	0.750	0.670	0.720	0.599	34,000
2022-10-31	0.720	0.720	0.720	0.720	0.599	0
2022-10-28	0.760	0.760	0.690	0.720	0.599	72,000
2022-10-27	0.760	0.760	0.760	0.760	0.633	0
2022-10-26	0.760	0.760	0.760	0.760	0.633	0
2022-10-25	0.760	0.760	0.760	0.760	0.633	0
2022-10-24	0.690	0.760	0.690	0.760	0.633	4,000
2022-10-21	0.760	0.760	0.760	0.760	0.633	0
2022-10-20	0.760	0.760	0.760	0.760	0.633	0
2022-10-19	0.720	0.760	0.720	0.760	0.633	8,000
2022-10-18	0.710	0.720	0.710	0.720	0.599	12,000
2022-10-17	0.730	0.730	0.730	0.730	0.608	0
2022-10-14	0.730	0.730	0.730	0.730	0.608	0
2022-10-13	0.750	0.750	0.680	0.740	0.616	30,000
2022-10-12	0.770	0.770	0.760	0.760	0.633	2,000
2022-10-11	0.760	0.760	0.760	0.760	0.633	0
2022-10-10	0.760	0.780	0.720	0.780	0.649	39,200
2022-10-07	0.790	0.790	0.780	0.780	0.649	2,000
2022-10-06	0.780	0.800	0.760	0.760	0.633	74,000
2022-10-05	0.760	0.840	0.760	0.770	0.641	129,000
2022-10-03	0.840	0.840	0.840	0.840	0.699	0
2022-09-30	0.870	0.870	0.870	0.870	0.724	4,000
2022-09-29	0.880	0.880	0.870	0.870	0.724	2,000
2022-09-28	0.780	0.780	0.780	0.780	0.649	0
2022-09-27	0.780	0.850	0.780	0.780	0.649	84,000
2022-09-26	0.870	0.870	0.870	0.870	0.724	2,000
2022-09-23	0.810	0.860	0.800	0.800	0.666	8,000
2022-09-22	0.810	0.810	0.810	0.810	0.674	0
2022-09-21	0.810	0.810	0.810	0.810	0.674	0
2022-09-20	0.820	0.820	0.820	0.820	0.683	0
2022-09-19	0.820	0.820	0.820	0.820	0.683	4,000
2022-09-16	0.820	0.820	0.770	0.800	0.666	54,000
2022-09-15	0.870	0.870	0.870	0.870	0.724	0
2022-09-14	0.870	0.870	0.870	0.870	0.724	0
2022-09-13	0.870	0.870	0.870	0.870	0.724	0
2022-09-09	0.860	0.880	0.860	0.870	0.724	6,000
2022-09-08	0.870	0.870	0.870	0.870	0.724	2,000
2022-09-07	0.840	0.840	0.840	0.840	0.699	18,000
2022-09-06	0.840	0.840	0.840	0.840	0.699	0
2022-09-05	0.840	0.840	0.840	0.840	0.699	0
2022-09-02	0.840	0.840	0.840	0.840	0.699	0
2022-09-01	0.850	0.850	0.840	0.840	0.699	42,800
2022-08-31	0.850	0.850	0.850	0.850	0.708	0
2022-08-30	0.850	0.850	0.850	0.850	0.708	0
2022-08-29	0.850	0.850	0.850	0.850	0.708	0

← NewerPage 17 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.