Tsingtao Brew historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	62.000	62.850	60.850	61.700	53.270	3,989,347
2024-05-10	61.500	63.000	61.150	62.300	53.788	4,075,971
2024-05-09	60.150	61.650	59.250	61.450	53.054	4,981,351
2024-05-08	61.600	62.000	59.450	59.600	51.457	5,095,446
2024-05-07	60.650	61.350	60.400	61.000	52.666	4,315,441
2024-05-06	58.650	61.450	58.300	60.650	52.364	8,539,909
2024-05-03	57.800	59.000	57.500	58.250	50.292	1,958,384
2024-05-02	56.900	57.750	55.450	57.500	49.644	2,823,485
2024-04-30	55.450	59.000	55.450	56.750	48.996	9,068,821
2024-04-29	56.000	56.900	55.500	55.800	48.176	3,743,800
2024-04-26	55.300	56.050	54.500	55.750	48.133	3,141,018
2024-04-25	55.750	55.950	54.300	54.700	47.227	2,620,652
2024-04-24	54.400	56.050	54.400	55.800	48.176	3,740,730
2024-04-23	54.200	55.000	53.450	54.600	47.140	3,625,118
2024-04-22	50.800	54.800	50.800	53.650	46.320	3,626,843
2024-04-19	53.350	53.350	51.050	51.450	44.421	2,379,336
2024-04-18	51.450	53.500	51.050	52.800	45.586	5,018,533
2024-04-17	50.200	52.200	50.200	51.450	44.421	2,152,762
2024-04-16	50.550	51.950	50.500	50.500	43.600	2,215,583
2024-04-15	50.800	51.400	49.800	51.000	44.032	2,440,000
2024-04-12	51.350	52.050	50.100	50.450	43.557	4,067,715
2024-04-11	51.000	52.250	50.600	51.750	44.680	3,503,360
2024-04-10	50.600	51.650	49.700	51.550	44.507	3,001,980
2024-04-09	50.650	51.250	50.300	50.350	43.471	2,498,757
2024-04-08	51.400	51.750	49.950	50.600	43.687	4,909,729
2024-04-05	52.650	52.650	50.950	51.400	44.377	1,557,315
2024-04-03	53.650	53.800	52.750	53.200	45.931	2,043,451
2024-04-02	54.600	54.600	53.250	53.800	46.450	3,102,459
2024-03-28	52.200	54.800	52.100	53.800	46.450	3,253,386
2024-03-27	53.200	53.950	51.700	52.700	45.500	4,581,092
2024-03-26	52.850	53.650	52.650	53.150	45.888	4,036,073
2024-03-25	53.700	53.700	52.600	53.150	45.888	2,559,671
2024-03-22	55.650	55.700	53.500	53.750	46.406	3,255,169
2024-03-21	54.450	55.700	54.200	55.650	48.047	2,704,017
2024-03-20	54.500	54.600	53.650	54.150	46.752	1,499,942
2024-03-19	53.500	54.750	52.550	54.150	46.752	3,293,495
2024-03-18	53.900	54.050	53.150	53.900	46.536	2,951,151
2024-03-15	54.600	54.600	53.250	53.750	46.406	2,471,214
2024-03-14	55.300	56.450	54.000	54.650	47.183	2,594,174
2024-03-13	54.650	56.450	54.400	55.350	47.788	5,605,407
2024-03-12	53.250	55.050	53.150	54.650	47.183	6,857,594
2024-03-11	51.100	53.800	51.000	53.250	45.975	11,827,200
2024-03-08	50.650	51.600	50.500	50.500	43.600	2,768,000
2024-03-07	50.650	51.900	50.650	51.050	44.075	2,794,359
2024-03-06	49.150	51.100	49.150	50.850	43.903	2,867,760
2024-03-05	50.000	50.400	49.050	49.350	42.608	4,743,474
2024-03-04	51.250	51.450	50.300	50.400	43.514	2,488,785
2024-03-01	50.250	51.300	50.050	51.100	44.118	3,479,768
2024-02-29	51.000	51.300	50.000	50.250	43.385	8,131,746
2024-02-28	52.250	52.550	50.750	51.000	44.032	8,443,255
2024-02-27	54.000	54.000	52.000	52.300	45.154	6,796,635
2024-02-26	55.700	55.700	54.100	54.300	46.881	4,385,697
2024-02-23	54.900	55.800	53.800	54.600	47.140	4,276,323
2024-02-22	53.700	54.100	52.200	53.750	46.406	4,907,340
2024-02-21	50.100	53.700	50.100	52.350	45.198	7,886,164
2024-02-20	49.200	51.050	49.050	50.800	43.859	5,657,434
2024-02-19	50.800	50.800	48.750	49.350	42.608	4,274,644
2024-02-16	47.450	50.050	47.450	49.850	43.039	1,480,723
2024-02-15	47.400	48.000	46.800	47.450	40.967	668,826
2024-02-14	47.250	47.700	45.600	47.650	41.140	983,859

← NewerPage 11 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.