China Resources Beer Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	28.300	29.400	27.600	29.100	25.733	6,715,365
2024-02-09	28.950	28.950	28.200	28.650	25.335	2,435,488
2024-02-08	29.700	29.900	29.000	29.150	25.777	8,387,194
2024-02-07	29.500	30.750	29.500	29.750	26.308	9,283,651
2024-02-06	28.100	30.150	28.100	30.000	26.529	14,307,890
2024-02-05	27.550	28.600	27.200	28.200	24.937	7,302,503
2024-02-02	29.350	30.250	28.250	28.450	25.158	12,569,360
2024-02-01	28.500	29.550	27.800	29.400	25.999	11,978,190
2024-01-31	28.900	29.100	27.950	28.150	24.893	8,334,826
2024-01-30	29.800	29.850	28.850	28.950	25.601	9,654,056
2024-01-29	29.950	30.800	29.100	30.050	26.573	11,826,530
2024-01-26	30.050	30.150	28.800	29.400	25.999	11,214,290
2024-01-25	29.250	30.350	28.400	30.150	26.662	13,201,900
2024-01-24	29.900	30.100	27.550	29.250	25.866	28,270,529
2024-01-23	28.800	30.450	28.800	29.250	25.866	15,126,820
2024-01-22	30.450	30.550	28.350	28.800	25.468	12,106,890
2024-01-19	30.150	30.950	29.700	30.450	26.927	11,578,710
2024-01-18	29.750	30.550	29.550	30.250	26.750	9,695,351
2024-01-17	30.650	30.700	29.250	29.700	26.264	15,772,420
2024-01-16	31.050	31.350	30.300	30.800	27.237	10,078,980
2024-01-15	31.600	31.850	30.900	31.350	27.723	10,360,420
2024-01-12	31.400	31.850	30.850	31.650	27.988	4,786,649
2024-01-11	30.650	31.650	30.350	31.400	27.767	6,828,369
2024-01-10	30.100	30.850	29.550	30.700	27.148	6,803,012
2024-01-09	30.150	30.700	29.950	30.100	26.618	7,976,415
2024-01-08	30.650	30.750	29.300	29.900	26.441	16,887,789
2024-01-05	31.700	31.700	30.300	30.500	26.971	26,044,199
2024-01-04	32.300	32.350	31.300	31.950	28.253	9,239,399
2024-01-03	31.000	32.500	31.000	32.300	28.563	13,667,960
2024-01-02	34.200	34.300	31.100	31.350	27.723	20,591,490
2023-12-29	34.950	35.000	33.750	34.200	30.243	10,214,200
2023-12-28	33.000	34.800	32.800	34.600	30.597	18,031,270
2023-12-27	33.650	33.650	32.300	32.650	28.872	7,452,867
2023-12-22	33.700	34.400	32.900	33.200	29.359	8,299,959
2023-12-21	33.050	33.700	32.650	33.450	29.580	8,690,272
2023-12-20	33.750	33.950	32.800	33.200	29.359	8,543,835
2023-12-19	33.350	33.350	32.550	33.000	29.182	5,207,746
2023-12-18	33.700	34.300	33.300	33.550	29.668	4,354,270
2023-12-15	33.400	34.550	33.150	33.700	29.801	11,718,730
2023-12-14	31.950	32.700	31.950	32.700	28.917	6,461,329
2023-12-13	32.950	32.950	31.650	32.000	28.298	7,233,737
2023-12-12	33.100	33.250	32.250	32.950	29.138	5,197,471
2023-12-11	33.200	33.200	32.200	32.800	29.005	9,863,406
2023-12-08	33.300	34.250	33.150	33.650	29.757	7,527,809
2023-12-07	33.100	33.550	32.750	33.050	29.226	8,024,543
2023-12-06	33.250	33.750	32.650	33.200	29.359	11,968,110
2023-12-05	33.600	34.000	32.850	33.250	29.403	14,651,780
2023-12-04	33.900	35.200	33.250	34.000	30.066	18,410,859
2023-12-01	34.600	35.200	33.950	34.750	30.730	14,215,990
2023-11-30	34.950	35.750	34.800	35.200	31.127	13,790,470
2023-11-29	36.500	36.750	34.500	34.850	30.818	13,441,120
2023-11-28	36.950	37.000	35.950	36.200	32.012	10,390,220
2023-11-27	38.150	38.650	36.550	36.950	32.675	12,446,140
2023-11-24	39.000	39.350	38.050	38.100	33.692	7,200,970
2023-11-23	39.300	39.950	38.500	39.800	35.195	5,536,999
2023-11-22	39.250	39.450	38.800	39.000	34.488	7,156,890
2023-11-21	40.250	41.100	39.450	39.650	35.063	6,249,771
2023-11-20	39.600	39.800	38.450	39.800	35.195	6,081,614
2023-11-17	39.750	39.750	38.600	38.800	34.311	7,160,489
2023-11-16	41.600	41.600	40.000	40.200	35.549	4,698,384

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.5160 HKD
2026-05-22	0.6380 HKD
2025-09-02	0.5100 HKD
2025-05-22	0.4200 HKD
2024-09-03	0.4070 HKD
2024-05-22	0.7140 HKD
2023-08-30	0.3120 HKD
2023-05-23	0.3390 HKD
2022-08-30	0.2720 HKD
2022-06-23	0.3530 HKD
2021-08-31	0.3170 HKD
2021-05-21	0.1580 HKD
2020-09-23	0.1430 HKD
2020-05-26	0.0490 HKD
2019-09-25	0.1340 HKD
2019-05-28	0.0341 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.