China Resources Beer Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	55.250	56.350	54.800	55.300	48.041	4,127,503
2022-08-24	56.000	56.000	54.850	55.250	47.998	7,137,843
2022-08-23	56.500	57.150	55.650	56.250	48.867	7,089,909
2022-08-22	57.150	58.400	56.850	56.850	49.388	6,069,196
2022-08-19	57.650	58.700	56.450	58.100	50.474	9,043,702
2022-08-18	58.500	59.600	57.600	58.700	50.995	20,083,141
2022-08-17	54.400	57.000	53.500	56.000	48.649	13,836,070
2022-08-16	55.250	55.300	53.200	53.900	46.825	9,649,292
2022-08-15	55.250	56.700	54.550	55.250	47.998	8,452,436
2022-08-12	54.650	55.400	54.200	55.250	47.998	3,707,113
2022-08-11	53.750	54.650	53.300	54.600	47.433	4,139,920
2022-08-10	54.550	54.550	51.900	52.650	45.739	6,012,090
2022-08-09	54.000	55.200	53.500	54.350	47.216	5,166,425
2022-08-08	55.250	55.250	53.050	54.450	47.303	5,255,876
2022-08-05	55.000	55.450	54.550	54.650	47.477	2,652,646
2022-08-04	54.250	55.200	54.250	55.200	47.954	3,594,163
2022-08-03	54.950	55.000	53.700	54.250	47.129	4,220,731
2022-08-02	54.950	55.400	53.550	54.050	46.955	7,247,028
2022-08-01	54.200	56.000	54.100	55.300	48.041	8,716,623
2022-07-29	56.000	56.300	53.600	54.200	47.086	11,888,980
2022-07-28	56.050	56.850	55.200	56.200	48.823	9,699,651
2022-07-27	55.050	56.050	54.850	55.900	48.563	5,304,738
2022-07-26	56.700	56.850	54.600	55.050	47.824	7,559,338
2022-07-25	53.150	55.050	52.600	55.050	47.824	9,132,119
2022-07-22	52.850	54.250	52.850	53.400	46.391	6,480,937
2022-07-21	53.600	53.750	52.700	52.900	45.956	5,439,496
2022-07-20	52.400	53.800	52.300	53.050	46.087	7,729,268
2022-07-19	52.500	52.600	51.350	51.900	45.088	4,181,655
2022-07-18	53.000	53.000	51.500	52.700	45.783	5,790,942
2022-07-15	52.400	53.850	51.950	52.350	45.479	9,037,412
2022-07-14	53.750	54.050	52.200	52.750	45.826	4,663,512
2022-07-13	52.500	54.450	52.500	53.300	46.304	7,707,046
2022-07-12	51.500	52.900	51.500	52.550	45.652	10,171,250
2022-07-11	54.300	54.950	51.950	52.650	45.739	9,835,262
2022-07-08	55.200	55.600	53.900	54.300	47.173	5,801,458
2022-07-07	53.250	54.700	52.500	54.350	47.216	10,882,970
2022-07-06	55.350	55.800	52.650	53.850	46.782	17,107,160
2022-07-05	57.200	58.450	55.600	56.000	48.649	9,477,816
2022-07-04	56.350	57.200	55.300	56.450	49.040	15,979,140
2022-06-30	56.200	59.000	55.850	58.500	50.821	20,118,070
2022-06-29	56.050	56.800	55.150	55.950	48.606	10,049,380
2022-06-28	53.950	56.750	53.400	56.350	48.953	8,936,886
2022-06-27	54.700	56.250	54.050	54.500	47.346	12,725,050
2022-06-24	52.600	54.250	52.600	54.200	47.086	10,966,560
2022-06-23	51.650	53.100	51.500	52.700	45.783	7,773,764
2022-06-22	51.550	52.700	51.250	51.250	44.216	6,377,729
2022-06-21	51.500	52.750	51.400	51.800	44.691	7,976,597
2022-06-20	49.900	52.250	49.800	51.250	44.216	11,080,170
2022-06-17	47.050	50.150	47.050	49.350	42.577	10,641,440
2022-06-16	49.950	49.950	47.350	47.750	41.197	9,044,894
2022-06-15	48.950	49.850	48.600	49.000	42.275	5,105,117
2022-06-14	49.000	49.750	48.000	48.950	42.232	6,910,708
2022-06-13	48.050	50.300	48.000	49.000	42.275	9,960,388
2022-06-10	49.150	50.750	48.500	50.300	43.397	11,370,040
2022-06-09	52.500	52.600	48.800	49.950	43.095	19,183,590
2022-06-08	50.450	53.100	50.200	52.650	45.424	14,904,440
2022-06-07	51.550	51.550	49.650	50.300	43.397	9,844,038
2022-06-06	48.350	51.950	47.750	51.850	44.734	15,711,000
2022-06-02	48.400	48.550	47.200	48.350	41.714	4,992,697
2022-06-01	49.900	49.900	47.750	48.400	41.757	11,064,220

← NewerPage 18 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.