San Miguel Brewery Hong Kong Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.970	0.970	0.950	0.960	0.855	90,000
2024-11-06	0.940	0.940	0.940	0.940	0.837	12,000
2024-11-05	0.900	1.040	0.900	0.990	0.881	122,000
2024-11-04	0.910	0.940	0.890	0.930	0.828	404,000
2024-11-01	0.930	0.930	0.930	0.930	0.828	132,000
2024-10-31	0.930	0.930	0.930	0.930	0.828	0
2024-10-30	0.930	0.930	0.930	0.930	0.828	0
2024-10-29	0.940	0.940	0.930	0.930	0.828	24,000
2024-10-28	0.940	0.960	0.940	0.940	0.837	118,000
2024-10-25	0.930	0.930	0.930	0.930	0.828	0
2024-10-24	0.930	0.930	0.930	0.930	0.828	660
2024-10-23	0.930	0.930	0.930	0.930	0.828	52,000
2024-10-22	0.940	0.940	0.940	0.940	0.837	0
2024-10-21	0.950	0.950	0.940	0.940	0.837	20,000
2024-10-18	0.960	0.960	0.960	0.960	0.855	0
2024-10-17	0.960	0.960	0.960	0.960	0.855	0
2024-10-16	0.960	0.960	0.960	0.960	0.855	0
2024-10-15	0.980	0.980	0.960	0.960	0.855	116,000
2024-10-14	0.980	0.980	0.970	0.980	0.872	72,000
2024-10-10	0.990	0.990	0.990	0.990	0.881	0
2024-10-09	0.980	0.980	0.980	0.980	0.872	32,000
2024-10-08	1.050	1.050	1.000	1.000	0.890	20,000
2024-10-07	1.010	1.030	1.010	1.030	0.917	350,000
2024-10-04	0.970	1.020	0.970	1.020	0.908	80,000
2024-10-03	0.980	0.980	0.980	0.980	0.872	14,640
2024-10-02	0.980	1.020	0.980	1.010	0.899	152,800
2024-09-30	0.900	0.970	0.900	0.940	0.837	252,800
2024-09-27	0.900	0.920	0.900	0.900	0.801	74,000
2024-09-26	0.900	0.900	0.890	0.890	0.792	21,200
2024-09-25	0.880	0.900	0.880	0.900	0.801	6,000
2024-09-24	0.890	0.890	0.890	0.890	0.792	2,000
2024-09-23	0.880	0.880	0.860	0.880	0.783	24,000
2024-09-20	0.890	0.890	0.890	0.890	0.792	6,000
2024-09-19	0.870	0.890	0.870	0.890	0.792	10,000
2024-09-17	0.870	0.870	0.870	0.870	0.774	0
2024-09-16	0.870	0.870	0.870	0.870	0.774	0
2024-09-13	0.890	0.890	0.850	0.860	0.766	24,000
2024-09-12	0.890	0.890	0.890	0.890	0.792	2,000
2024-09-11	0.860	0.860	0.860	0.860	0.766	10,000
2024-09-10	0.850	0.850	0.840	0.850	0.757	70,000
2024-09-09	0.850	0.850	0.850	0.850	0.757	0
2024-09-05	0.850	0.850	0.850	0.850	0.757	10,000
2024-09-04	0.850	0.850	0.850	0.850	0.757	0
2024-09-03	0.850	0.850	0.850	0.850	0.757	24,176
2024-09-02	0.890	0.890	0.850	0.850	0.757	22,000
2024-08-30	0.900	0.900	0.900	0.900	0.801	14,000
2024-08-29	0.890	0.890	0.890	0.890	0.792	34,000
2024-08-28	0.900	0.900	0.900	0.900	0.801	0
2024-08-27	0.890	0.900	0.890	0.900	0.801	6,000
2024-08-26	0.910	0.910	0.910	0.910	0.810	4,000
2024-08-23	0.910	0.910	0.910	0.910	0.810	0
2024-08-22	0.910	0.910	0.900	0.910	0.810	32,000
2024-08-21	0.930	0.930	0.920	0.920	0.819	92,000
2024-08-20	0.930	0.930	0.930	0.930	0.828	600,000
2024-08-19	0.930	0.930	0.930	0.930	0.828	22,000
2024-08-16	0.920	0.920	0.920	0.920	0.819	12,000
2024-08-15	0.920	0.920	0.920	0.920	0.819	10,000
2024-08-14	0.930	0.930	0.930	0.930	0.828	0
2024-08-13	0.930	0.930	0.930	0.930	0.828	0
2024-08-12	0.930	0.930	0.930	0.930	0.828	14,000

← NewerPage 9 of 21 · 1,233 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.