China Resources Beer Holdings Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	61.400	63.100	61.400	62.200	53.663	7,499,351
2021-12-01	64.350	64.450	61.350	61.550	53.103	7,947,350
2021-11-30	64.700	66.300	62.950	63.800	55.044	12,363,830
2021-11-29	65.150	66.600	64.200	65.500	56.511	4,791,735
2021-11-26	66.200	66.200	64.200	64.750	55.863	5,032,205
2021-11-25	65.500	66.800	65.250	66.300	57.201	3,834,081
2021-11-24	65.200	66.300	63.900	66.100	57.028	6,586,969
2021-11-23	64.600	65.950	64.350	65.200	56.252	6,204,269
2021-11-22	66.700	67.900	64.300	65.750	56.726	11,368,500
2021-11-19	64.950	65.700	64.000	65.000	56.079	3,400,471
2021-11-18	64.200	65.200	63.700	64.900	55.993	3,997,292
2021-11-17	63.900	65.000	63.700	64.600	55.734	4,863,158
2021-11-16	62.550	65.500	62.400	63.900	55.130	6,637,619
2021-11-15	63.100	63.550	62.200	63.000	54.354	7,788,158
2021-11-12	62.000	63.250	61.650	63.100	54.440	5,277,493
2021-11-11	61.050	61.800	60.250	61.500	53.059	4,883,494
2021-11-10	62.550	62.550	59.650	61.550	53.103	6,468,956
2021-11-09	62.950	63.150	61.600	61.900	53.405	3,379,426
2021-11-08	61.300	63.650	61.300	62.400	53.836	5,873,479
2021-11-05	61.100	63.200	61.100	62.000	53.491	5,452,607
2021-11-04	61.950	62.450	61.000	62.000	53.491	4,728,838
2021-11-03	62.450	63.950	61.300	61.950	53.448	5,612,176
2021-11-02	63.850	64.650	62.700	63.000	54.354	5,826,599
2021-11-01	65.750	65.750	62.700	63.300	54.612	5,838,397
2021-10-29	63.500	67.300	63.250	64.500	55.648	17,323,400
2021-10-28	61.000	63.200	60.050	63.000	54.354	8,672,101
2021-10-27	61.500	62.850	60.450	60.950	52.585	4,792,082
2021-10-26	59.600	64.000	59.600	62.450	53.879	13,026,690
2021-10-25	58.400	59.150	57.600	59.150	51.032	9,427,878

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.