San Miguel Brewery Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.890	0.890	0.890	0.890	0.741	2,000
2022-05-31	0.840	0.860	0.840	0.860	0.716	30,000
2022-05-30	0.810	0.880	0.810	0.860	0.716	15,520
2022-05-27	0.810	0.890	0.810	0.860	0.716	14,170
2022-05-26	0.780	0.860	0.780	0.850	0.708	28,000
2022-05-25	0.870	0.870	0.870	0.870	0.724	0
2022-05-24	0.800	0.880	0.800	0.880	0.733	30,000
2022-05-23	0.800	0.800	0.800	0.800	0.666	0
2022-05-20	0.820	0.820	0.820	0.820	0.683	0
2022-05-19	0.820	0.820	0.820	0.820	0.683	0
2022-05-18	0.730	0.840	0.730	0.830	0.691	20,000
2022-05-17	0.850	0.850	0.850	0.850	0.708	0
2022-05-16	0.860	0.860	0.860	0.860	0.716	0
2022-05-13	0.870	0.870	0.860	0.860	0.716	602,000
2022-05-12	0.840	0.900	0.840	0.870	0.724	8,000
2022-05-11	0.820	0.820	0.820	0.820	0.683	0
2022-05-10	0.840	0.840	0.840	0.840	0.699	1
2022-05-06	0.840	0.840	0.840	0.840	0.699	0
2022-05-05	0.840	0.840	0.840	0.840	0.699	4,000
2022-05-04	0.800	0.800	0.800	0.800	0.666	0
2022-05-03	0.800	0.800	0.800	0.800	0.666	0
2022-04-29	0.800	0.800	0.800	0.800	0.666	0
2022-04-28	0.800	0.800	0.800	0.800	0.666	0
2022-04-27	0.800	0.800	0.800	0.800	0.666	2,000
2022-04-26	0.800	0.800	0.800	0.800	0.666	800
2022-04-25	0.800	0.800	0.800	0.800	0.666	44,000
2022-04-22	0.800	0.800	0.800	0.800	0.666	0
2022-04-21	0.800	0.800	0.800	0.800	0.666	0
2022-04-20	0.800	0.800	0.800	0.800	0.666	0
2022-04-19	0.800	0.800	0.800	0.800	0.666	0
2022-04-14	0.800	0.800	0.800	0.800	0.666	0
2022-04-13	0.780	0.800	0.770	0.800	0.666	42,000
2022-04-12	0.850	0.850	0.850	0.850	0.708	0
2022-04-11	0.850	0.850	0.850	0.850	0.708	2,000
2022-04-08	0.850	0.850	0.850	0.850	0.708	0
2022-04-07	0.850	0.850	0.850	0.850	0.708	0
2022-04-06	0.850	0.850	0.850	0.850	0.708	0
2022-04-04	0.850	0.850	0.850	0.850	0.708	0
2022-04-01	0.850	0.850	0.850	0.850	0.708	0
2022-03-31	0.840	0.840	0.840	0.840	0.699	4,000
2022-03-30	0.860	0.860	0.860	0.860	0.716	0
2022-03-29	0.850	0.850	0.850	0.850	0.708	0
2022-03-28	0.850	0.850	0.850	0.850	0.708	0
2022-03-25	0.840	0.850	0.830	0.850	0.708	62,000
2022-03-24	0.850	0.850	0.850	0.850	0.708	0
2022-03-23	0.810	0.880	0.810	0.860	0.716	210,000
2022-03-22	0.890	0.890	0.890	0.890	0.741	0
2022-03-21	0.890	0.890	0.890	0.890	0.741	1,000
2022-03-18	0.900	0.900	0.900	0.900	0.749	0
2022-03-17	0.830	0.920	0.830	0.900	0.749	10,000
2022-03-16	0.750	0.780	0.740	0.780	0.649	10,000
2022-03-15	0.830	0.830	0.830	0.830	0.691	6,000
2022-03-14	0.860	0.860	0.860	0.860	0.716	0
2022-03-11	0.860	0.860	0.860	0.860	0.716	0
2022-03-10	0.860	0.860	0.860	0.860	0.716	80
2022-03-09	0.860	0.860	0.860	0.860	0.716	0
2022-03-08	0.860	0.860	0.860	0.860	0.716	0
2022-03-07	0.870	0.870	0.860	0.860	0.716	36,000
2022-03-04	0.860	0.860	0.860	0.860	0.716	0
2022-03-03	0.860	0.860	0.860	0.860	0.716	6,000

← NewerPage 19 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.