China Resources Beer Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	47.500	48.300	45.350	47.650	41.598	12,968,710
2022-11-18	49.500	50.600	49.100	49.500	43.213	5,622,791
2022-11-17	50.000	51.000	49.050	50.050	43.693	7,183,481
2022-11-16	49.500	51.100	49.400	50.550	44.130	10,052,310
2022-11-15	48.000	50.300	47.850	50.250	43.868	8,846,322
2022-11-14	50.750	50.800	48.000	48.500	42.340	16,251,920
2022-11-11	48.300	50.750	47.100	48.800	42.602	14,605,040
2022-11-10	45.400	46.500	44.200	46.150	40.288	9,085,290
2022-11-09	46.050	46.800	45.150	45.550	39.765	7,149,302
2022-11-08	45.650	47.250	45.150	46.000	40.157	6,849,852
2022-11-07	44.700	47.000	44.400	46.150	40.288	17,272,240
2022-11-04	42.250	46.250	42.250	45.100	39.372	24,159,180
2022-11-03	41.900	43.050	41.600	42.650	37.233	14,520,710
2022-11-02	39.550	44.400	39.550	43.850	38.281	28,443,131
2022-11-01	37.250	41.950	37.150	40.800	35.618	29,389,900
2022-10-31	38.200	38.200	35.900	37.000	32.301	29,974,650
2022-10-28	40.150	40.500	37.800	38.300	33.435	23,914,150
2022-10-27	42.150	43.350	39.350	39.700	34.658	24,334,289
2022-10-26	42.200	43.100	40.000	41.500	36.229	42,198,008
2022-10-25	43.400	44.400	41.900	44.150	38.542	24,427,160
2022-10-24	45.800	45.950	43.300	43.400	37.888	17,288,020
2022-10-21	47.250	47.650	45.550	46.200	40.332	7,759,664
2022-10-20	47.350	48.450	46.350	47.050	41.074	12,923,780
2022-10-19	50.750	50.950	48.100	48.350	42.209	9,093,303
2022-10-18	50.350	51.050	49.250	50.950	44.479	6,664,647
2022-10-17	50.950	51.100	48.200	50.050	43.693	8,205,717
2022-10-14	50.950	52.400	50.800	50.850	44.391	7,983,083
2022-10-13	52.350	52.500	50.600	50.900	44.435	5,392,852
2022-10-12	53.500	53.500	50.800	51.900	45.308	12,795,650
2022-10-11	54.250	55.150	52.950	53.650	46.836	6,523,863
2022-10-10	58.550	58.550	53.350	54.250	47.360	12,231,910
2022-10-07	57.350	59.300	57.250	58.700	51.244	11,008,840
2022-10-06	57.800	58.450	57.200	58.200	50.808	7,265,991
2022-10-05	56.200	58.000	56.200	57.750	50.415	6,950,530
2022-10-03	54.450	55.150	53.700	54.950	47.971	4,596,314
2022-09-30	55.100	55.500	54.400	54.650	47.709	8,530,869
2022-09-29	55.600	55.600	54.000	54.500	47.578	6,815,523
2022-09-28	55.000	55.350	54.300	54.800	47.840	11,428,090
2022-09-27	53.750	55.750	52.850	55.600	48.538	7,874,603
2022-09-26	52.300	54.450	52.300	53.800	46.967	7,047,990
2022-09-23	53.100	53.500	52.100	52.550	45.875	4,605,473
2022-09-22	53.700	53.700	52.500	53.150	46.399	4,369,421
2022-09-21	54.650	54.950	53.750	53.750	46.923	4,128,939
2022-09-20	54.450	55.300	54.100	55.200	48.189	6,415,374
2022-09-19	54.450	54.550	53.050	54.100	47.229	7,707,953
2022-09-16	53.500	54.350	52.800	54.000	47.141	13,164,430
2022-09-15	52.300	54.050	52.300	53.700	46.879	5,013,844
2022-09-14	52.500	53.300	52.150	52.950	46.225	5,111,561
2022-09-13	53.400	54.500	52.750	53.750	46.923	4,205,111
2022-09-09	51.300	53.300	51.200	53.150	46.399	9,450,261
2022-09-08	51.600	52.300	50.600	51.000	44.522	6,603,312
2022-09-07	50.500	51.450	50.400	51.400	44.872	6,034,612
2022-09-06	51.300	51.750	50.500	51.600	45.046	4,919,278
2022-09-05	51.800	52.100	50.500	51.300	44.784	7,769,792
2022-09-02	52.100	53.250	51.050	51.900	45.308	11,148,310
2022-09-01	54.300	54.300	51.800	52.150	45.526	16,051,590
2022-08-31	53.900	55.200	53.350	54.850	47.883	8,011,854
2022-08-30	55.650	55.750	54.000	54.650	47.709	6,418,963
2022-08-29	56.450	56.450	54.600	55.900	48.563	5,928,000
2022-08-26	55.850	57.200	55.650	56.850	49.388	8,586,318

← NewerPage 17 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.