China Resources Beer Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	63.700	64.200	62.400	62.750	54.138	7,175,500
2022-03-01	62.400	64.950	61.950	63.700	54.958	9,476,027
2022-02-28	61.150	62.000	60.150	61.850	53.361	5,119,873
2022-02-25	60.200	61.300	59.600	61.200	52.801	5,225,279
2022-02-24	61.950	61.950	59.000	60.400	52.110	7,539,837
2022-02-23	63.700	63.700	61.300	62.050	53.534	4,042,571
2022-02-22	63.500	63.500	61.850	62.950	54.310	7,333,450
2022-02-21	62.850	64.800	62.550	64.300	55.475	8,492,455
2022-02-18	63.000	64.500	62.550	62.850	54.224	5,293,652
2022-02-17	64.000	64.850	63.150	63.600	54.871	6,801,520
2022-02-16	63.000	64.250	61.850	63.550	54.828	11,964,660
2022-02-15	60.150	62.750	60.050	62.600	54.009	8,374,125
2022-02-14	59.150	61.400	59.100	60.350	52.067	11,815,950
2022-02-11	59.050	59.900	58.400	59.250	51.118	6,782,302
2022-02-10	59.200	59.500	57.850	59.150	51.032	5,214,270
2022-02-09	58.750	59.600	58.200	59.200	51.075	6,691,430
2022-02-08	59.800	59.950	57.950	58.100	50.126	5,396,203
2022-02-07	61.050	61.600	58.850	59.500	51.334	6,776,281
2022-02-04	58.850	61.150	57.850	61.050	52.671	4,967,044
2022-01-31	58.600	59.100	57.550	58.050	50.083	3,589,110
2022-01-28	59.500	59.500	58.450	58.650	50.601	3,907,086
2022-01-27	60.000	60.000	57.800	58.950	50.859	5,787,939
2022-01-26	60.150	60.500	58.400	58.850	50.773	7,594,618
2022-01-25	60.550	61.200	59.350	60.150	51.895	4,676,264
2022-01-24	61.000	61.950	60.400	60.550	52.240	7,104,385
2022-01-21	58.350	62.800	57.500	60.900	52.542	15,288,670
2022-01-20	56.900	59.400	56.800	58.500	50.471	9,693,007
2022-01-19	56.200	57.300	56.200	56.550	48.789	5,193,301
2022-01-18	56.850	57.150	55.800	56.200	48.487	5,990,870
2022-01-17	58.150	58.150	56.000	56.450	48.703	7,079,749
2022-01-14	57.450	58.900	57.400	58.150	50.169	6,302,863
2022-01-13	57.200	58.150	56.600	58.100	50.126	6,267,138
2022-01-12	56.200	57.400	55.600	57.200	49.350	18,209,010
2022-01-11	58.850	58.850	55.850	56.150	48.444	17,079,811
2022-01-10	59.800	59.900	57.200	58.350	50.342	10,698,300
2022-01-07	58.350	60.350	57.500	59.800	51.593	13,091,200
2022-01-06	58.900	59.250	56.700	58.350	50.342	12,654,970
2022-01-05	59.550	60.200	58.350	58.850	50.773	6,555,093
2022-01-04	60.500	61.000	58.100	59.550	51.377	14,082,030
2022-01-03	63.850	64.100	60.500	60.500	52.197	4,377,304
2021-12-31	62.750	64.100	62.450	63.850	55.087	2,176,835
2021-12-30	63.450	63.850	62.200	62.700	54.095	2,247,279
2021-12-29	64.650	64.650	63.050	63.500	54.785	1,400,666
2021-12-28	64.650	65.400	64.000	64.650	55.777	5,209,047
2021-12-24	64.750	64.900	63.900	64.300	55.475	1,392,433
2021-12-23	65.000	65.450	63.550	64.600	55.734	4,643,335
2021-12-22	64.150	65.800	63.800	65.050	56.122	3,696,290
2021-12-21	63.200	64.350	63.000	63.700	54.958	5,106,772
2021-12-20	63.500	63.800	62.400	62.900	54.267	8,581,227
2021-12-17	65.650	66.300	63.200	63.700	54.958	7,819,270
2021-12-16	65.150	67.000	65.000	65.700	56.683	6,326,336
2021-12-15	67.500	68.700	65.750	66.000	56.942	6,516,389
2021-12-14	65.800	67.450	64.900	67.450	58.193	6,175,689
2021-12-13	66.350	67.500	65.600	66.450	57.330	9,588,937
2021-12-10	65.000	66.400	64.800	66.150	57.071	7,435,266
2021-12-09	64.350	67.000	64.350	65.850	56.812	8,853,219
2021-12-08	63.500	64.800	62.500	64.350	55.518	8,316,510
2021-12-07	60.950	62.900	60.100	62.500	53.922	7,025,152
2021-12-06	62.050	62.850	59.850	60.950	52.585	18,626,070
2021-12-03	61.500	63.000	60.450	62.350	53.793	25,760,260

← NewerPage 20 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.