San Miguel Brewery Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.830	0.830	0.830	0.830	0.739	0
2025-02-06	0.820	0.830	0.820	0.830	0.739	40,000
2025-02-05	0.810	0.820	0.810	0.820	0.730	100,000
2025-02-04	0.800	0.810	0.800	0.810	0.721	148,800
2025-02-03	0.810	0.810	0.810	0.810	0.721	2,000
2025-01-28	0.800	0.800	0.800	0.800	0.712	0
2025-01-27	0.800	0.800	0.800	0.800	0.712	0
2025-01-24	0.790	0.810	0.770	0.800	0.712	38,080
2025-01-23	0.800	0.800	0.800	0.800	0.712	2,000
2025-01-22	0.800	0.800	0.800	0.800	0.712	0
2025-01-21	0.790	0.800	0.790	0.800	0.712	4,000
2025-01-20	0.810	0.810	0.810	0.810	0.721	38,000
2025-01-17	0.810	0.810	0.780	0.800	0.712	110,000
2025-01-16	0.810	0.810	0.790	0.790	0.703	8,000
2025-01-15	0.780	0.790	0.770	0.780	0.694	44,000
2025-01-14	0.780	0.780	0.760	0.780	0.694	258,000
2025-01-13	0.770	0.790	0.760	0.780	0.694	68,000
2025-01-10	0.790	0.790	0.770	0.770	0.685	48,000
2025-01-09	0.790	0.800	0.780	0.800	0.712	32,000
2025-01-08	0.830	0.830	0.770	0.800	0.712	173,711
2025-01-07	0.840	0.840	0.840	0.840	0.748	0
2025-01-06	0.820	0.840	0.820	0.840	0.748	14,000
2025-01-03	0.840	0.840	0.840	0.840	0.748	0
2025-01-02	0.840	0.840	0.840	0.840	0.748	0
2024-12-31	0.850	0.850	0.820	0.840	0.748	4,000
2024-12-30	0.830	0.840	0.820	0.820	0.730	38,000
2024-12-27	0.850	0.850	0.830	0.850	0.757	98,000
2024-12-24	0.860	0.860	0.860	0.860	0.766	0
2024-12-23	0.850	0.870	0.830	0.870	0.774	17,520
2024-12-20	0.850	0.870	0.840	0.840	0.748	60,000
2024-12-19	0.840	0.840	0.840	0.840	0.748	2,000
2024-12-18	0.830	0.830	0.830	0.830	0.739	13,040
2024-12-17	0.860	0.860	0.850	0.850	0.757	2,000
2024-12-16	0.860	0.860	0.860	0.860	0.766	0
2024-12-13	0.830	0.860	0.810	0.860	0.766	428,000
2024-12-12	0.840	0.850	0.820	0.830	0.739	70,000
2024-12-11	0.840	0.840	0.800	0.830	0.739	206,000
2024-12-10	0.870	0.870	0.850	0.870	0.774	4,000
2024-12-09	0.870	0.880	0.870	0.880	0.783	12,000
2024-12-06	0.860	0.880	0.850	0.880	0.783	32,000
2024-12-05	0.850	0.850	0.850	0.850	0.757	9,200
2024-12-04	0.850	0.850	0.850	0.850	0.757	274,000
2024-12-03	0.870	0.870	0.850	0.850	0.757	136,000
2024-12-02	0.860	0.880	0.860	0.870	0.774	150,000
2024-11-29	0.860	0.900	0.860	0.900	0.801	16,000
2024-11-28	0.880	0.930	0.860	0.880	0.783	176,000
2024-11-27	0.870	0.940	0.870	0.940	0.837	24,000
2024-11-26	0.980	0.980	0.930	0.930	0.828	2,000
2024-11-25	0.920	0.940	0.850	0.870	0.774	136,000
2024-11-22	0.910	0.910	0.910	0.910	0.810	0
2024-11-21	0.910	0.910	0.910	0.910	0.810	0
2024-11-20	0.920	0.920	0.920	0.920	0.819	0
2024-11-19	0.910	0.960	0.880	0.950	0.846	88,000
2024-11-18	0.910	0.910	0.910	0.910	0.810	6,000
2024-11-15	0.920	0.920	0.920	0.920	0.819	1
2024-11-14	0.930	0.960	0.920	0.920	0.819	36,000
2024-11-13	0.930	0.970	0.930	0.970	0.863	26,000
2024-11-12	0.930	0.980	0.930	0.980	0.872	32,000
2024-11-11	0.950	0.950	0.940	0.940	0.837	24,000
2024-11-08	0.920	0.980	0.920	0.980	0.872	54,000

← NewerPage 8 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.