China Resources Beer Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	44.000	47.500	43.900	47.100	41.375	13,524,480
2023-08-16	44.800	45.500	44.500	45.150	39.662	4,980,151
2023-08-15	46.150	46.200	45.050	45.350	39.838	8,933,096
2023-08-14	46.900	46.900	45.250	46.150	40.541	7,633,677
2023-08-11	48.050	48.300	46.850	47.150	41.419	4,205,327
2023-08-10	48.200	48.600	47.150	48.100	42.254	5,591,444
2023-08-09	48.550	48.750	47.950	48.200	42.342	3,160,433
2023-08-08	49.550	49.550	47.800	48.100	42.254	10,609,410
2023-08-07	49.400	50.350	49.300	50.150	44.055	5,975,590
2023-08-04	48.100	50.000	48.000	50.000	43.923	10,709,540
2023-08-03	48.000	48.500	47.100	48.100	42.254	9,920,643
2023-08-02	48.300	49.100	47.600	48.000	42.166	8,200,630
2023-08-01	49.950	50.750	48.400	48.800	42.869	9,898,150
2023-07-31	51.250	51.350	49.500	49.950	43.879	15,974,010
2023-07-28	49.350	51.200	49.300	50.800	44.626	8,427,820
2023-07-27	50.500	50.900	49.650	50.350	44.230	10,885,630
2023-07-26	50.450	50.450	48.850	49.850	43.791	6,152,050
2023-07-25	50.050	50.750	49.650	50.550	44.406	9,049,893
2023-07-24	49.250	49.250	47.800	48.500	42.605	5,461,645
2023-07-21	48.950	49.900	48.600	49.250	43.264	4,972,960
2023-07-20	48.700	49.900	48.200	48.500	42.605	5,071,819
2023-07-19	49.950	49.950	48.500	48.950	43.000	5,568,563
2023-07-18	50.600	50.600	48.500	49.500	43.484	6,812,368
2023-07-14	50.400	51.700	50.400	50.550	44.406	9,569,660
2023-07-13	48.450	51.050	48.450	50.400	44.274	10,278,760
2023-07-12	49.000	49.200	48.100	48.250	42.386	5,176,054
2023-07-11	48.600	48.800	47.800	48.500	42.605	6,408,798
2023-07-10	48.450	49.000	47.950	48.450	42.561	6,503,085
2023-07-07	47.950	48.350	47.350	47.700	41.902	9,082,195
2023-07-06	49.550	50.000	47.200	48.100	42.254	11,705,440
2023-07-05	52.300	52.300	50.000	50.350	44.230	7,624,216
2023-07-04	51.700	52.600	51.550	52.350	45.987	4,166,416
2023-07-03	51.700	52.650	51.500	52.000	45.680	8,610,340
2023-06-30	49.000	51.900	49.000	51.600	45.328	6,992,368
2023-06-29	50.600	50.700	48.950	49.900	43.835	7,325,908
2023-06-28	50.600	51.250	50.350	50.600	44.450	3,781,512
2023-06-27	51.000	51.550	50.450	51.050	44.845	3,506,061
2023-06-26	50.500	50.850	49.550	50.400	44.274	3,910,391
2023-06-23	50.850	51.000	49.350	50.050	43.967	3,995,882
2023-06-21	52.800	52.800	50.650	51.000	44.801	6,883,128
2023-06-20	53.150	53.500	52.500	52.800	46.383	6,182,941
2023-06-19	54.900	54.950	53.100	53.500	46.997	5,391,307
2023-06-16	54.400	54.900	53.700	54.450	47.832	7,837,768
2023-06-15	53.200	54.450	52.450	54.350	47.744	5,667,459
2023-06-14	52.550	53.650	51.750	52.600	46.207	7,559,641
2023-06-13	52.600	53.000	51.650	52.000	45.680	7,265,998
2023-06-12	52.450	52.900	51.800	52.700	46.295	6,820,188
2023-06-09	51.800	53.200	51.600	53.000	46.558	6,132,168
2023-06-08	52.250	52.250	51.200	51.500	45.241	3,708,646
2023-06-07	52.750	53.000	51.550	51.850	45.548	6,420,333
2023-06-06	49.500	52.450	49.500	51.800	45.504	10,189,270
2023-06-05	50.850	51.150	49.450	50.300	44.186	6,242,914
2023-06-02	49.000	51.300	48.950	50.850	44.670	10,335,100
2023-06-01	49.250	49.700	48.100	48.150	42.298	6,725,843
2023-05-31	49.400	49.600	48.750	49.400	43.396	11,199,460
2023-05-30	49.450	50.300	49.200	50.150	44.055	10,912,880
2023-05-29	49.800	50.450	48.200	49.250	43.264	16,063,010
2023-05-25	50.550	51.100	48.600	50.400	44.274	21,720,670
2023-05-24	52.300	52.300	50.600	51.100	44.889	10,067,220
2023-05-23	54.300	54.850	52.350	52.750	46.339	7,363,916

← NewerPage 14 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.