China Resources Beer Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	49.900	49.900	47.750	48.400	41.757	11,064,220
2022-05-31	48.050	49.900	47.200	49.100	42.361	24,938,840
2022-05-30	44.600	48.100	44.600	48.000	41.412	22,468,109
2022-05-27	44.000	45.450	43.450	44.350	38.263	8,811,026
2022-05-26	42.800	43.500	42.050	43.400	37.444	9,981,917
2022-05-25	43.550	43.750	42.700	43.000	37.099	8,325,899
2022-05-24	45.850	46.050	43.400	43.800	37.789	7,632,743
2022-05-23	45.750	46.450	44.800	45.400	39.169	7,104,468
2022-05-20	45.500	46.550	44.950	46.300	39.946	8,776,160
2022-05-19	44.350	45.500	43.800	44.700	38.565	6,718,028
2022-05-18	45.600	46.200	44.500	45.850	39.557	6,095,685
2022-05-17	44.600	46.450	44.500	45.600	39.342	12,233,120
2022-05-16	45.350	45.500	43.600	44.400	38.306	7,202,464
2022-05-13	43.950	45.000	43.100	44.650	38.522	9,193,177
2022-05-12	43.150	44.600	42.900	43.250	37.314	8,458,189
2022-05-11	42.350	44.850	41.950	43.700	37.702	9,140,614
2022-05-10	39.200	42.750	38.400	42.350	36.538	12,643,550
2022-05-06	45.000	45.000	40.250	40.900	35.287	18,238,051
2022-05-05	45.700	46.700	45.050	45.600	39.342	7,095,075
2022-05-04	47.050	47.050	45.200	45.450	39.212	2,724,364
2022-05-03	47.000	47.900	45.850	46.700	40.291	7,856,856
2022-04-29	44.750	46.800	44.300	46.500	40.118	9,951,554
2022-04-28	44.350	44.950	43.250	44.450	38.350	7,497,787
2022-04-27	43.100	45.100	43.000	44.300	38.220	8,166,358
2022-04-26	42.250	44.650	42.250	43.600	37.616	12,040,460
2022-04-25	44.750	44.850	42.000	42.300	36.495	13,454,030
2022-04-22	44.600	45.500	44.350	45.350	39.126	5,310,061
2022-04-21	46.050	46.550	44.650	45.350	39.126	7,278,666
2022-04-20	44.650	47.200	44.650	46.050	39.730	8,458,008
2022-04-19	45.850	46.950	44.450	44.700	38.565	7,885,515
2022-04-14	44.300	46.450	44.200	46.300	39.946	11,192,250
2022-04-13	44.450	44.950	43.600	43.950	37.918	10,919,910
2022-04-12	42.150	46.600	41.300	44.500	38.393	20,422,930
2022-04-11	44.200	44.200	40.800	42.000	36.236	21,317,359
2022-04-08	44.550	45.000	43.850	44.700	38.565	9,339,855
2022-04-07	44.800	46.000	43.500	44.550	38.436	19,522,350
2022-04-06	48.000	48.000	45.600	45.800	39.514	18,258,881
2022-04-04	48.700	49.100	47.800	48.700	42.016	6,296,275
2022-04-01	47.700	49.150	46.850	48.700	42.016	7,277,893
2022-03-31	49.100	49.100	47.450	48.050	41.455	6,110,390
2022-03-30	47.800	49.350	47.550	48.800	42.102	15,329,500
2022-03-29	45.850	47.750	45.600	47.600	41.067	10,431,370
2022-03-28	46.500	46.500	44.400	45.800	39.514	12,384,920
2022-03-25	47.950	49.800	46.350	46.750	40.334	18,566,850
2022-03-24	50.600	51.200	47.050	47.950	41.369	25,772,730
2022-03-23	50.550	52.400	50.350	51.500	44.432	12,973,580
2022-03-22	49.300	50.900	49.200	50.750	43.785	9,285,562
2022-03-21	51.200	51.450	49.150	49.550	42.750	7,879,133
2022-03-18	51.350	51.800	49.500	50.300	43.397	13,032,530
2022-03-17	48.900	51.800	48.000	51.750	44.648	23,995,670
2022-03-16	45.800	47.050	42.650	46.550	40.161	31,106,949
2022-03-15	44.750	46.350	41.950	43.100	37.185	30,822,359
2022-03-14	49.000	50.500	45.200	46.100	39.773	39,624,180
2022-03-11	53.950	53.950	48.350	51.950	44.820	33,544,012
2022-03-10	56.000	56.500	53.800	54.700	47.193	10,698,670
2022-03-09	54.950	55.550	51.800	54.450	46.977	18,207,859
2022-03-08	58.950	59.000	53.600	53.950	46.546	18,005,131
2022-03-07	60.500	60.800	58.500	58.950	50.859	9,794,945
2022-03-04	62.450	63.900	61.200	62.050	53.534	10,183,430
2022-03-03	63.550	64.050	62.100	63.550	54.828	9,741,565

← NewerPage 19 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.