China Resources Beer Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	54.550	56.100	53.100	54.450	47.534	7,877,781
2023-05-19	53.100	54.700	52.250	54.050	47.185	6,530,640
2023-05-18	53.650	54.400	52.850	53.250	46.487	4,469,373
2023-05-17	55.200	55.700	53.550	53.650	46.836	7,456,174
2023-05-16	56.800	56.900	54.800	55.200	48.189	7,022,185
2023-05-15	53.600	56.600	53.600	56.550	49.367	10,384,120
2023-05-12	54.550	54.700	53.300	54.050	47.185	6,488,773
2023-05-11	54.000	54.750	53.050	54.250	47.360	8,307,245
2023-05-10	55.250	55.500	54.100	54.750	47.796	5,977,626
2023-05-09	57.150	57.150	54.550	55.050	48.058	11,772,010
2023-05-08	57.150	58.250	56.200	56.600	49.411	8,586,470
2023-05-05	57.500	58.650	56.700	57.150	49.891	9,638,578
2023-05-04	60.650	60.900	56.400	57.350	50.066	19,126,779
2023-05-03	60.100	60.450	59.200	60.250	52.597	2,370,437
2023-05-02	60.400	61.250	59.400	60.100	52.467	2,346,143
2023-04-28	61.650	62.200	60.200	60.350	52.685	7,906,111
2023-04-27	62.000	62.050	60.800	61.300	53.514	4,725,366
2023-04-26	60.050	62.300	60.050	61.600	53.776	7,916,346
2023-04-25	61.200	61.250	59.050	59.700	52.117	5,665,430
2023-04-24	61.950	62.150	60.000	60.800	53.078	5,713,231
2023-04-21	63.100	63.100	60.900	61.200	53.427	7,692,167
2023-04-20	62.450	63.450	62.350	62.700	54.736	3,519,308
2023-04-19	63.150	64.150	62.350	62.500	54.562	3,136,936
2023-04-18	62.450	63.450	62.100	63.150	55.129	3,664,435
2023-04-17	61.600	62.750	61.450	62.450	54.518	4,926,521
2023-04-14	62.250	62.850	61.450	62.300	54.387	5,872,330
2023-04-13	60.900	62.350	60.450	62.050	54.169	6,771,261
2023-04-12	63.000	63.450	60.450	61.600	53.776	10,463,490
2023-04-11	65.000	65.400	62.300	63.000	54.998	8,859,949
2023-04-06	64.000	64.850	63.850	64.750	56.526	3,521,076
2023-04-04	63.700	65.000	63.550	64.450	56.264	9,245,280
2023-04-03	62.550	64.050	62.400	63.250	55.216	6,746,344
2023-03-31	64.300	65.600	63.000	63.000	54.998	14,651,290
2023-03-30	62.500	64.750	62.050	64.350	56.177	11,027,390
2023-03-29	64.400	64.950	61.550	62.700	54.736	12,687,430
2023-03-28	63.850	64.150	62.200	63.100	55.086	9,415,244
2023-03-27	63.050	64.350	61.650	62.950	54.955	12,042,070
2023-03-24	62.150	64.400	61.800	62.900	54.911	7,292,032
2023-03-23	60.850	62.700	60.850	62.250	54.343	5,791,229
2023-03-22	61.800	63.100	60.300	61.350	53.558	8,414,539
2023-03-21	59.450	62.050	59.450	61.600	53.776	6,915,525
2023-03-20	61.700	62.000	58.100	59.050	51.550	7,766,001
2023-03-17	61.600	62.100	60.950	61.700	53.863	8,973,007
2023-03-16	60.900	61.200	59.700	60.700	52.990	4,496,835
2023-03-15	61.300	62.450	60.500	60.950	53.209	4,345,231
2023-03-14	61.150	61.950	59.850	60.150	52.510	6,218,261
2023-03-13	58.400	61.450	58.400	61.150	53.383	9,334,363
2023-03-10	58.650	59.450	57.450	57.950	50.590	9,882,118
2023-03-09	59.850	61.700	59.300	59.600	52.030	5,690,513
2023-03-08	60.100	61.250	60.000	60.200	52.554	4,739,827
2023-03-07	62.100	64.200	61.000	61.600	53.776	9,248,415
2023-03-06	60.100	62.750	60.100	62.100	54.213	5,057,659
2023-03-03	62.200	62.550	60.850	60.850	53.121	4,745,197
2023-03-02	61.950	62.250	60.950	61.850	53.994	5,118,015
2023-03-01	58.050	62.700	58.050	62.650	54.693	15,074,320
2023-02-28	57.650	59.500	57.650	57.950	50.590	11,633,430
2023-02-27	57.100	58.450	56.100	58.250	50.852	6,948,931
2023-02-24	57.300	57.850	56.200	56.800	49.586	5,980,099
2023-02-23	57.200	58.500	56.800	57.800	50.459	5,680,190
2023-02-22	57.550	58.550	57.000	57.100	49.848	4,730,555

← NewerPage 15 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.