San Miguel Brewery Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.300	1.320	1.300	1.300	1.239	430,000
2025-08-01	1.250	1.260	1.250	1.260	1.201	324,000
2025-07-31	1.250	1.300	1.250	1.250	1.191	270,000
2025-07-30	1.300	1.300	1.220	1.250	1.191	701,200
2025-07-29	1.000	1.400	1.000	1.300	1.239	2,242,000
2025-07-28	1.000	1.000	1.000	1.000	0.953	0
2025-07-25	1.000	1.010	0.950	1.000	0.953	142,000
2025-07-24	1.010	1.010	1.010	1.010	0.962	14,000
2025-07-23	1.000	1.010	1.000	1.010	0.962	54,000
2025-07-22	0.970	1.000	0.970	1.000	0.953	80,000
2025-07-21	1.010	1.010	1.000	1.000	0.953	268,000
2025-07-18	1.000	1.000	1.000	1.000	0.953	58,000
2025-07-17	1.020	1.020	1.000	1.000	0.953	30,000
2025-07-16	1.000	1.030	1.000	1.030	0.981	27,600
2025-07-15	1.000	1.000	1.000	1.000	0.953	30,000
2025-07-14	1.000	1.000	1.000	1.000	0.953	110,000
2025-07-11	1.010	1.010	1.010	1.010	0.962	0
2025-07-10	1.040	1.040	1.010	1.010	0.962	44,000
2025-07-09	1.010	1.010	1.010	1.010	0.962	10,000
2025-07-08	1.010	1.010	1.000	1.000	0.953	80,000
2025-07-07	1.000	1.010	1.000	1.000	0.953	106,000
2025-07-04	1.010	1.010	1.010	1.010	0.962	80,000
2025-07-03	0.980	1.000	0.980	1.000	0.953	278,000
2025-07-02	0.980	1.000	0.980	0.980	0.934	6,000
2025-06-30	0.960	0.960	0.960	0.960	0.915	2,000
2025-06-27	0.940	0.940	0.940	0.940	0.896	10,000
2025-06-26	0.940	0.940	0.940	0.940	0.896	18,000
2025-06-25	0.940	0.970	0.930	0.930	0.886	132,000
2025-06-24	0.930	0.930	0.920	0.930	0.886	85,000
2025-06-23	0.920	0.920	0.920	0.920	0.877	0
2025-06-20	0.920	0.930	0.920	0.920	0.877	308,800
2025-06-19	0.920	0.920	0.920	0.920	0.877	20,000
2025-06-18	0.920	0.930	0.910	0.930	0.886	682,352
2025-06-17	0.920	0.920	0.920	0.920	0.877	204,000
2025-06-16	0.920	0.930	0.890	0.920	0.877	3,002,000
2025-06-13	0.890	0.900	0.890	0.900	0.858	54,000
2025-06-12	0.880	0.880	0.880	0.880	0.838	24,000
2025-06-11	0.900	0.910	0.850	0.880	0.838	1,300,000
2025-06-10	0.910	0.910	0.900	0.900	0.858	128,000
2025-06-09	0.900	0.910	0.900	0.900	0.858	80,800
2025-06-06	0.900	0.900	0.900	0.900	0.858	20,000
2025-06-05	0.900	0.920	0.880	0.920	0.877	226,000
2025-06-04	0.880	0.890	0.880	0.880	0.838	136,000
2025-06-03	0.890	0.890	0.880	0.880	0.838	320,000
2025-06-02	0.840	0.870	0.840	0.860	0.819	856,000
2025-05-30	0.840	0.850	0.840	0.840	0.800	256,000
2025-05-29	0.830	0.850	0.800	0.840	0.800	598,000
2025-05-28	0.820	0.850	0.800	0.850	0.810	52,001
2025-05-27	0.830	0.830	0.810	0.820	0.781	52,000
2025-05-26	0.800	0.820	0.790	0.810	0.772	230,000
2025-05-23	0.820	0.880	0.780	0.800	0.762	494,000
2025-05-22	0.790	0.810	0.760	0.780	0.743	390,000
2025-05-21	0.800	0.800	0.770	0.790	0.753	796,000
2025-05-20	0.750	0.790	0.750	0.790	0.753	632,000
2025-05-19	0.740	0.760	0.740	0.760	0.724	128,000
2025-05-16	0.740	0.760	0.710	0.740	0.705	690,000
2025-05-15	0.710	0.710	0.710	0.710	0.677	0
2025-05-14	0.720	0.720	0.710	0.710	0.677	28,000
2025-05-13	0.710	0.710	0.710	0.710	0.677	0
2025-05-12	0.710	0.710	0.710	0.710	0.677	0

← NewerPage 6 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.