San Miguel Brewery Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.890	0.890	0.850	0.860	0.716	54,000
2022-03-01	0.890	0.890	0.890	0.890	0.741	0
2022-02-28	0.910	0.910	0.910	0.910	0.758	0
2022-02-25	0.910	0.910	0.910	0.910	0.758	0
2022-02-24	0.910	0.910	0.910	0.910	0.758	0
2022-02-23	0.910	0.910	0.910	0.910	0.758	10,000
2022-02-22	0.880	0.910	0.870	0.910	0.758	30,000
2022-02-21	0.910	0.910	0.910	0.910	0.758	36,000
2022-02-18	0.910	0.910	0.910	0.910	0.758	0
2022-02-17	0.910	0.910	0.910	0.910	0.758	0
2022-02-16	0.910	0.910	0.910	0.910	0.758	32,000
2022-02-15	0.910	0.910	0.910	0.910	0.758	0
2022-02-14	0.880	0.930	0.880	0.910	0.758	106,800
2022-02-11	0.900	0.900	0.900	0.900	0.749	5,872
2022-02-10	0.920	0.920	0.920	0.920	0.766	0
2022-02-09	0.950	0.950	0.920	0.920	0.766	20,000
2022-02-08	0.950	0.950	0.950	0.950	0.791	0
2022-02-07	0.950	0.950	0.950	0.950	0.791	6,000
2022-02-04	0.900	0.950	0.900	0.950	0.791	8,000
2022-01-31	0.900	0.900	0.900	0.900	0.749	0
2022-01-28	0.900	0.900	0.900	0.900	0.749	0
2022-01-27	0.900	0.900	0.900	0.900	0.749	2,000
2022-01-26	0.940	0.940	0.940	0.940	0.783	8,000
2022-01-25	0.940	0.940	0.940	0.940	0.783	0
2022-01-24	0.950	0.990	0.890	0.940	0.783	532,000
2022-01-21	0.980	1.060	0.950	1.030	0.858	199,680
2022-01-20	0.980	0.980	0.980	0.980	0.816	14,800
2022-01-19	0.990	0.990	0.990	0.990	0.824	8,000
2022-01-18	0.990	0.990	0.990	0.990	0.824	0
2022-01-17	0.990	0.990	0.990	0.990	0.824	2,000
2022-01-14	0.970	0.970	0.970	0.970	0.808	0
2022-01-13	0.970	0.970	0.970	0.970	0.808	0
2022-01-12	0.940	0.990	0.940	0.970	0.808	38,000
2022-01-11	0.980	0.980	0.980	0.980	0.816	0
2022-01-10	0.980	0.990	0.950	0.980	0.816	48,000
2022-01-07	0.900	1.000	0.900	0.980	0.816	18,000
2022-01-06	0.990	0.990	0.990	0.990	0.824	0
2022-01-05	0.970	1.000	0.940	1.000	0.833	64,620
2022-01-04	1.010	1.010	1.010	1.010	0.841	0
2022-01-03	0.980	1.010	0.980	1.010	0.841	28,000
2021-12-31	0.980	1.030	0.980	1.030	0.858	59,200
2021-12-30	1.020	1.020	1.020	1.020	0.849	0
2021-12-29	1.020	1.020	1.020	1.020	0.849	0
2021-12-28	1.030	1.030	1.030	1.030	0.858	0
2021-12-24	1.000	1.040	1.000	1.040	0.866	10,000
2021-12-23	1.030	1.030	1.030	1.030	0.858	0
2021-12-22	1.040	1.050	1.040	1.040	0.866	10,000
2021-12-21	1.030	1.030	1.030	1.030	0.858	4,000
2021-12-20	1.010	1.010	1.010	1.010	0.841	0
2021-12-17	1.020	1.020	1.020	1.020	0.849	14,000
2021-12-16	1.030	1.030	1.030	1.030	0.858	0
2021-12-15	0.980	1.040	0.980	1.030	0.858	42,000
2021-12-14	1.000	1.040	0.970	1.030	0.858	33,200
2021-12-13	1.000	1.000	1.000	1.000	0.833	30,000
2021-12-10	1.010	1.010	1.010	1.010	0.841	0
2021-12-09	1.010	1.010	1.010	1.010	0.841	12,000
2021-12-08	1.010	1.010	1.010	1.010	0.841	0
2021-12-07	1.020	1.020	1.020	1.020	0.849	400
2021-12-06	1.030	1.030	0.990	1.020	0.849	50,000
2021-12-03	1.050	1.050	1.030	1.030	0.858	26,000

← NewerPage 20 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.