San Miguel Brewery Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.710	0.710	0.710	0.710	0.677	40,000
2025-05-08	0.720	0.720	0.690	0.710	0.677	260,000
2025-05-07	0.720	0.720	0.710	0.710	0.677	140,000
2025-05-06	0.730	0.730	0.710	0.710	0.677	122,000
2025-05-02	0.700	0.710	0.690	0.710	0.677	186,000
2025-04-30	0.700	0.700	0.670	0.680	0.648	585,664
2025-04-29	0.730	0.730	0.690	0.690	0.657	368,000
2025-04-28	0.710	0.730	0.710	0.710	0.677	32,000
2025-04-25	0.740	0.740	0.700	0.710	0.677	752,000
2025-04-24	0.780	0.780	0.750	0.760	0.677	628,000
2025-04-23	0.750	0.760	0.740	0.750	0.668	28,000
2025-04-22	0.750	0.750	0.740	0.750	0.668	28,000
2025-04-17	0.760	0.800	0.740	0.750	0.668	34,000
2025-04-16	0.740	0.760	0.740	0.750	0.668	12,000
2025-04-15	0.760	0.760	0.750	0.750	0.668	12,000
2025-04-14	0.760	0.770	0.750	0.750	0.668	72,000
2025-04-11	0.750	0.760	0.740	0.750	0.668	50,000
2025-04-10	0.770	0.770	0.740	0.750	0.668	212,000
2025-04-09	0.720	0.770	0.720	0.770	0.685	30,000
2025-04-08	0.720	0.750	0.710	0.720	0.641	252,000
2025-04-07	0.760	0.760	0.710	0.720	0.641	258,000
2025-04-03	0.760	0.760	0.760	0.760	0.677	0
2025-04-02	0.760	0.760	0.760	0.760	0.677	0
2025-04-01	0.790	0.800	0.760	0.760	0.677	200,000
2025-03-31	0.760	0.760	0.740	0.750	0.668	124,800
2025-03-28	0.790	0.790	0.760	0.760	0.677	56,000
2025-03-27	0.770	0.770	0.760	0.770	0.685	90,000
2025-03-26	0.790	0.790	0.770	0.770	0.685	414,000
2025-03-25	0.780	0.780	0.770	0.770	0.685	40,000
2025-03-24	0.770	0.790	0.760	0.760	0.677	116,000
2025-03-21	0.790	0.790	0.750	0.770	0.685	144,000
2025-03-20	0.790	0.800	0.750	0.770	0.685	348,000
2025-03-19	0.800	0.800	0.780	0.790	0.703	404,529
2025-03-18	0.820	0.830	0.810	0.810	0.721	180,000
2025-03-17	0.800	0.810	0.800	0.800	0.712	36,000
2025-03-14	0.810	0.810	0.790	0.800	0.712	18,000
2025-03-13	0.790	0.800	0.790	0.790	0.703	168,000
2025-03-12	0.820	0.820	0.790	0.790	0.703	12,000
2025-03-11	0.790	0.830	0.780	0.830	0.739	88,000
2025-03-10	0.790	0.790	0.770	0.780	0.694	20,000
2025-03-07	0.790	0.810	0.790	0.790	0.703	94,000
2025-03-06	0.790	0.790	0.790	0.790	0.703	0
2025-03-05	0.780	0.780	0.780	0.780	0.694	92,000
2025-03-04	0.790	0.790	0.780	0.790	0.703	34,000
2025-03-03	0.770	0.780	0.760	0.770	0.685	110,000
2025-02-28	0.810	0.810	0.770	0.770	0.685	316,000
2025-02-27	0.810	0.810	0.810	0.810	0.721	22,000
2025-02-26	0.820	0.820	0.810	0.810	0.721	58,000
2025-02-25	0.820	0.820	0.810	0.810	0.721	18,000
2025-02-24	0.830	0.830	0.810	0.820	0.730	48,000
2025-02-21	0.820	0.870	0.810	0.820	0.730	161,200
2025-02-20	0.820	0.820	0.800	0.810	0.721	106,000
2025-02-19	0.810	0.810	0.810	0.810	0.721	4,000
2025-02-18	0.810	0.810	0.800	0.800	0.712	16,000
2025-02-17	0.810	0.820	0.780	0.820	0.730	116,000
2025-02-14	0.820	0.830	0.810	0.830	0.739	106,132
2025-02-13	0.830	0.830	0.830	0.830	0.739	0
2025-02-12	0.830	0.830	0.830	0.830	0.739	0
2025-02-11	0.820	0.830	0.820	0.830	0.739	54,000
2025-02-10	0.800	0.820	0.800	0.820	0.730	4,880

← NewerPage 7 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.