China Resources Beer Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	57.500	58.800	57.350	57.550	50.240	6,328,440
2023-02-20	59.300	59.850	56.900	58.700	51.244	8,641,230
2023-02-17	59.700	60.100	58.450	58.900	51.419	5,904,900
2023-02-16	59.500	60.400	58.950	59.550	51.986	8,547,823
2023-02-15	60.150	60.800	59.400	59.750	52.161	5,158,180
2023-02-14	61.100	61.250	59.850	60.150	52.510	6,247,343
2023-02-13	57.350	61.600	57.250	60.850	53.121	9,179,460
2023-02-10	58.850	59.200	58.000	58.000	50.633	5,562,095
2023-02-09	56.600	59.200	56.600	59.000	51.506	5,812,478
2023-02-08	58.000	58.000	56.500	57.000	49.760	3,243,418
2023-02-07	56.950	58.550	56.950	57.500	50.197	4,559,041
2023-02-06	57.600	57.950	56.300	57.500	50.197	6,508,126
2023-02-03	59.900	59.900	57.450	58.400	50.982	5,707,381
2023-02-02	60.550	60.550	58.750	59.300	51.768	4,566,973
2023-02-01	58.950	60.000	58.350	59.600	52.030	5,756,914
2023-01-31	61.700	61.700	57.900	58.950	51.463	11,337,360
2023-01-30	62.850	63.900	59.900	60.500	52.816	12,184,250
2023-01-27	62.950	63.400	62.050	62.850	54.867	3,354,629
2023-01-26	62.500	63.000	61.450	62.950	54.955	7,356,095
2023-01-20	60.600	62.050	60.600	61.700	53.863	5,020,331
2023-01-19	60.000	61.750	59.750	61.100	53.340	5,560,995
2023-01-18	59.900	60.600	59.350	60.000	52.379	4,081,849
2023-01-17	60.500	61.500	59.450	59.850	52.248	5,669,621
2023-01-16	61.050	62.000	60.300	60.500	52.816	6,240,572
2023-01-13	59.050	61.400	59.050	61.050	53.296	8,351,059
2023-01-12	58.850	60.950	58.800	60.000	52.379	6,246,510
2023-01-11	60.050	61.800	59.050	59.450	51.899	8,911,411
2023-01-10	60.000	60.750	59.150	60.000	52.379	7,539,791
2023-01-09	58.100	60.350	58.100	60.000	52.379	7,958,507
2023-01-06	57.800	58.600	57.100	57.450	50.153	7,050,838
2023-01-05	55.400	58.750	55.300	58.200	50.808	11,788,150
2023-01-04	55.200	55.250	54.000	55.250	48.233	10,740,190
2023-01-03	54.550	55.250	52.850	54.950	47.971	8,768,945
2022-12-30	56.950	56.950	54.150	54.550	47.621	7,738,862
2022-12-29	55.750	56.000	54.550	55.850	48.756	7,381,160
2022-12-28	56.000	57.250	55.600	56.150	49.018	9,826,780
2022-12-23	54.850	56.350	54.800	55.100	48.102	3,214,884
2022-12-22	54.250	56.250	53.850	56.000	48.887	6,851,207
2022-12-21	53.450	53.500	52.200	53.450	46.661	4,210,859
2022-12-20	54.100	54.400	51.950	53.100	46.356	7,672,632
2022-12-19	54.100	55.150	53.550	54.800	47.840	4,875,767
2022-12-16	54.800	54.800	53.000	54.000	47.141	6,887,242
2022-12-15	54.550	55.050	53.100	54.050	47.185	5,122,181
2022-12-14	54.150	55.450	53.750	55.000	48.014	7,122,733
2022-12-13	54.600	55.050	53.700	54.150	47.272	6,054,343
2022-12-12	54.200	55.900	53.800	54.200	47.316	10,291,720
2022-12-09	54.900	55.900	53.650	55.000	48.014	8,155,878
2022-12-08	53.000	55.750	53.000	55.400	48.364	10,036,520
2022-12-07	54.050	56.450	53.200	53.400	46.618	9,312,380
2022-12-06	54.050	56.450	54.050	54.850	47.883	9,099,688
2022-12-05	55.250	55.800	53.700	55.100	48.102	10,728,490
2022-12-02	54.200	54.950	52.800	53.750	46.923	11,355,910
2022-12-01	53.750	56.250	53.000	54.250	47.360	13,282,430
2022-11-30	50.650	53.700	50.400	53.550	46.748	22,340,619
2022-11-29	48.400	51.750	48.400	51.550	45.003	15,046,410
2022-11-28	44.000	48.300	43.850	48.250	42.122	8,117,170
2022-11-25	47.300	47.300	46.000	46.150	40.288	4,348,748
2022-11-24	46.500	47.750	46.500	46.950	40.987	3,924,559
2022-11-23	47.400	47.400	45.700	46.750	40.812	8,092,106
2022-11-22	47.800	48.900	46.600	47.400	41.380	9,164,626

← NewerPage 16 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.