Tsingtao Brew historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	49.150	51.250	48.800	50.600	45.677	4,243,254
2024-08-07	50.050	50.500	49.050	49.550	44.730	2,407,980
2024-08-06	49.700	50.450	49.250	50.100	45.226	2,360,824
2024-08-05	48.400	50.600	47.950	49.800	44.955	3,348,820
2024-08-02	48.950	49.000	47.250	48.800	44.053	2,453,060
2024-08-01	49.750	50.200	48.850	48.900	44.143	3,814,203
2024-07-31	47.150	50.200	47.150	49.950	45.091	4,252,792
2024-07-30	47.450	48.700	47.250	48.000	43.330	3,648,508
2024-07-29	46.900	48.650	46.100	47.800	43.150	6,919,603
2024-07-26	47.300	47.300	46.200	46.500	41.976	2,993,200
2024-07-25	47.700	47.700	45.400	46.250	41.751	7,863,628
2024-07-24	50.000	50.000	47.550	47.700	43.060	5,256,843
2024-07-23	51.000	51.250	50.000	50.000	45.136	3,442,614
2024-07-22	50.650	52.000	50.200	51.150	46.174	2,602,020
2024-07-19	52.200	52.200	50.700	51.000	46.039	2,196,123
2024-07-18	51.800	52.600	51.150	51.850	46.806	3,530,052
2024-07-17	50.650	51.700	50.350	51.400	46.400	3,659,419
2024-07-16	50.500	51.250	49.900	50.600	45.677	2,444,668
2024-07-15	52.000	52.000	50.500	50.600	45.677	4,581,724
2024-07-12	51.400	52.800	51.200	51.900	46.851	8,330,324
2024-07-11	48.150	50.900	48.150	50.550	45.632	5,334,245
2024-07-10	48.300	49.100	47.600	48.100	43.421	3,261,710
2024-07-09	48.400	48.400	47.000	47.600	42.969	2,519,173
2024-07-08	48.500	48.500	46.800	47.650	43.014	2,735,385
2024-07-05	49.250	49.650	48.300	48.350	43.646	2,714,630
2024-07-04	49.300	49.550	48.400	48.900	44.143	3,281,036
2024-07-03	48.050	49.750	48.050	49.200	44.414	3,722,654
2024-07-02	52.100	52.100	49.400	50.250	43.385	9,610,804
2024-06-28	52.400	53.100	52.000	52.100	44.982	2,516,184
2024-06-27	53.400	53.700	52.050	52.500	45.327	1,895,520
2024-06-26	53.000	54.000	52.850	53.450	46.147	1,858,268
2024-06-25	52.400	54.000	52.400	53.400	46.104	3,436,838
2024-06-24	52.350	52.450	50.500	52.300	45.154	4,280,054
2024-06-21	52.950	53.000	51.150	51.650	44.593	4,606,181
2024-06-20	54.400	54.450	52.900	53.050	45.802	2,289,129
2024-06-19	53.850	54.550	53.850	54.200	46.795	1,804,848
2024-06-18	54.550	55.450	53.950	54.150	46.752	2,860,913
2024-06-17	53.000	55.150	52.650	54.800	47.313	2,308,746
2024-06-14	53.400	54.450	53.150	53.950	46.579	3,289,532
2024-06-13	54.150	54.650	53.350	53.850	46.493	2,516,440
2024-06-12	55.000	55.000	54.050	54.150	46.752	3,775,468
2024-06-11	55.550	55.550	53.100	55.050	47.529	6,645,133
2024-06-07	57.000	57.000	55.300	55.550	47.960	2,613,405
2024-06-06	58.150	58.500	56.500	56.750	48.996	1,878,600
2024-06-05	58.000	58.600	57.000	57.250	49.428	2,094,609
2024-06-04	56.650	58.150	56.550	57.200	49.385	1,843,231
2024-06-03	56.000	57.400	55.700	56.900	49.126	2,733,096
2024-05-31	55.750	56.400	55.250	55.250	47.701	5,346,312
2024-05-30	59.000	59.000	55.250	55.650	48.047	8,153,085
2024-05-29	60.900	61.800	59.600	59.600	51.457	3,717,835
2024-05-28	61.850	62.700	60.900	61.800	53.356	4,099,203
2024-05-27	60.350	62.300	59.800	62.200	53.702	2,766,338
2024-05-24	60.750	60.900	59.000	60.300	52.061	4,611,055
2024-05-23	60.200	61.250	58.850	60.200	51.975	2,751,719
2024-05-22	62.600	62.600	60.500	61.200	52.838	4,957,422
2024-05-21	63.900	63.900	61.550	61.700	53.270	4,243,369
2024-05-20	62.450	64.350	62.300	63.900	55.170	6,914,994
2024-05-17	63.150	64.700	61.700	62.450	53.918	4,659,675
2024-05-16	61.300	63.250	61.000	63.150	54.522	5,264,678
2024-05-14	61.700	62.600	60.700	61.200	52.838	5,161,086

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	2.7000 HKD
2025-05-23	2.3800 HKD
2024-07-03	2.1900 HKD
2023-06-21	1.3000 HKD
2023-06-20	0.5500 HKD
2022-07-04	1.2880 HKD
2021-07-02	0.9000 HKD
2020-06-15	0.5900 HKD
2019-07-04	0.5400 HKD

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