San Miguel Brewery Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.850	0.850	0.850	0.850	0.708	0
2022-08-25	0.880	0.880	0.880	0.880	0.733	2,020
2022-08-24	0.860	0.860	0.850	0.850	0.708	28,000
2022-08-23	0.880	0.880	0.880	0.880	0.733	0
2022-08-22	0.880	0.880	0.880	0.880	0.733	0
2022-08-19	0.880	0.880	0.880	0.880	0.733	6,000
2022-08-18	0.860	0.930	0.860	0.880	0.733	62,000
2022-08-17	0.860	0.860	0.850	0.860	0.716	64,000
2022-08-16	0.870	0.900	0.870	0.880	0.733	12,000
2022-08-15	0.870	0.900	0.870	0.870	0.724	56,000
2022-08-12	0.920	0.920	0.920	0.920	0.766	0
2022-08-11	0.920	0.920	0.920	0.920	0.766	0
2022-08-10	0.930	0.930	0.930	0.930	0.774	1
2022-08-09	0.860	0.930	0.780	0.930	0.774	20,400
2022-08-08	0.890	0.890	0.890	0.890	0.741	0
2022-08-05	0.900	0.900	0.890	0.890	0.741	202,000
2022-08-04	0.930	0.930	0.930	0.930	0.774	0
2022-08-03	0.890	0.930	0.890	0.930	0.774	6,000
2022-08-02	0.900	0.900	0.900	0.900	0.749	0
2022-08-01	0.900	0.900	0.900	0.900	0.749	0
2022-07-29	0.900	0.900	0.900	0.900	0.749	30,400
2022-07-28	0.930	0.950	0.930	0.950	0.791	4,075
2022-07-27	0.900	0.900	0.900	0.900	0.749	0
2022-07-26	0.940	0.940	0.890	0.900	0.749	65,520
2022-07-25	0.930	0.940	0.900	0.900	0.749	48,000
2022-07-22	0.910	0.910	0.910	0.910	0.758	0
2022-07-21	0.910	0.910	0.910	0.910	0.758	0
2022-07-20	0.910	0.910	0.910	0.910	0.758	0
2022-07-19	0.910	0.910	0.910	0.910	0.758	0
2022-07-18	0.910	0.910	0.910	0.910	0.758	0
2022-07-15	0.910	0.910	0.910	0.910	0.758	2,030
2022-07-14	0.930	0.930	0.920	0.930	0.774	38,000
2022-07-13	0.930	0.930	0.930	0.930	0.774	66,000
2022-07-12	0.950	0.950	0.950	0.950	0.791	14,007
2022-07-11	0.950	0.950	0.950	0.950	0.791	50,000
2022-07-08	0.970	0.970	0.970	0.970	0.808	2,000
2022-07-07	0.920	0.920	0.920	0.920	0.766	0
2022-07-06	0.920	0.920	0.920	0.920	0.766	20,000
2022-07-05	0.930	0.930	0.930	0.930	0.774	0
2022-07-04	0.940	0.940	0.930	0.930	0.774	18,000
2022-06-30	0.970	0.970	0.970	0.970	0.808	2,000
2022-06-29	0.920	0.960	0.920	0.940	0.783	39,040
2022-06-28	0.950	0.990	0.950	0.980	0.816	10,000
2022-06-27	0.950	0.950	0.940	0.940	0.783	44,000
2022-06-24	0.930	0.930	0.930	0.930	0.774	0
2022-06-23	0.910	0.940	0.910	0.940	0.783	32,000
2022-06-22	0.950	0.950	0.930	0.930	0.774	18,000
2022-06-21	0.940	0.940	0.940	0.940	0.783	28,000
2022-06-20	0.930	0.940	0.900	0.940	0.783	60,000
2022-06-17	0.950	0.950	0.930	0.930	0.774	56,000
2022-06-16	0.950	0.950	0.910	0.930	0.774	46,000
2022-06-15	0.960	0.990	0.890	0.920	0.766	86,000
2022-06-14	0.940	1.000	0.910	0.910	0.758	306,000
2022-06-13	0.890	0.890	0.870	0.870	0.724	4,000
2022-06-10	0.860	0.920	0.860	0.890	0.741	34,000
2022-06-09	0.870	0.870	0.870	0.870	0.724	500
2022-06-08	0.880	0.950	0.860	0.890	0.741	24,000
2022-06-07	0.890	0.910	0.860	0.880	0.733	52,000
2022-06-06	0.880	0.930	0.880	0.910	0.758	44,000
2022-06-02	0.880	0.880	0.880	0.880	0.733	0

← NewerPage 18 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.