Tsingtao Brew historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	47.350	47.900	47.100	47.200	40.751	467,249
2024-02-08	48.300	48.600	47.600	47.900	41.356	4,384,185
2024-02-07	47.700	48.350	47.000	47.300	40.838	4,024,096
2024-02-06	44.250	47.800	44.250	47.550	41.053	3,907,572
2024-02-05	44.550	46.350	44.100	44.800	38.679	3,645,750
2024-02-02	45.350	47.150	45.100	45.500	39.284	8,459,833
2024-02-01	44.350	46.650	43.850	45.500	39.284	6,074,764
2024-01-31	44.700	44.850	43.500	44.550	38.463	5,518,020
2024-01-30	46.500	46.550	44.350	44.700	38.593	4,045,762
2024-01-29	44.400	46.600	44.050	46.150	39.845	6,971,109
2024-01-26	45.250	45.600	44.150	44.400	38.334	4,003,121
2024-01-25	43.900	46.050	43.050	45.550	39.327	6,047,591
2024-01-24	44.000	44.000	41.550	43.850	37.859	7,483,669
2024-01-23	44.550	44.850	42.850	43.200	37.298	7,332,389
2024-01-22	45.950	46.150	43.200	43.850	37.859	7,136,987
2024-01-19	46.850	46.850	45.550	46.150	39.845	4,370,077
2024-01-18	46.050	46.800	44.900	46.150	39.845	5,048,737
2024-01-17	48.500	49.400	45.750	46.050	39.758	6,917,816
2024-01-16	49.450	50.200	48.500	49.000	42.305	2,873,617
2024-01-15	50.000	50.900	49.500	50.100	43.255	1,733,825
2024-01-12	51.150	51.400	50.350	50.600	43.687	1,800,794
2024-01-11	49.800	51.750	49.600	51.200	44.205	4,189,786
2024-01-10	48.800	50.200	48.500	50.000	43.169	2,409,814
2024-01-09	48.950	49.600	48.400	49.000	42.305	2,759,027
2024-01-08	49.450	50.300	48.050	48.750	42.089	3,890,457
2024-01-05	49.800	50.550	49.050	49.950	43.126	3,191,401
2024-01-04	50.550	50.550	49.100	49.800	42.996	2,326,527
2024-01-03	50.650	50.650	49.450	49.850	43.039	4,014,681
2024-01-02	52.550	53.450	50.000	50.200	43.341	3,659,072
2023-12-29	53.450	53.450	51.700	52.400	45.241	3,854,610
2023-12-28	49.150	53.150	48.850	52.750	45.543	7,023,026
2023-12-27	49.300	49.450	48.000	48.800	42.133	3,741,104
2023-12-22	50.050	50.500	48.900	49.350	42.608	3,459,199
2023-12-21	48.450	50.200	48.300	49.550	42.780	3,167,803
2023-12-20	48.600	49.500	48.250	48.500	41.874	2,239,880
2023-12-19	48.150	49.150	47.900	48.400	41.787	2,843,450
2023-12-18	49.050	49.150	48.100	48.750	42.089	2,474,359
2023-12-15	49.850	50.700	48.900	49.150	42.435	3,726,514
2023-12-14	49.000	49.250	48.000	48.950	42.262	2,592,526
2023-12-13	50.100	50.750	47.800	48.800	42.133	4,341,948
2023-12-12	50.400	51.600	49.800	51.150	44.162	2,377,484
2023-12-11	50.650	50.950	49.950	50.400	43.514	2,924,807
2023-12-08	50.750	51.900	50.050	51.200	44.205	4,032,618
2023-12-07	49.550	50.650	49.000	50.300	43.428	2,172,846
2023-12-06	50.900	50.900	49.400	49.800	42.996	2,921,656
2023-12-05	50.200	50.200	49.150	49.700	42.910	3,144,214
2023-12-04	51.000	51.000	49.200	50.300	43.428	3,655,615
2023-12-01	52.400	52.400	50.400	51.000	44.032	2,217,910
2023-11-30	50.600	52.050	50.400	51.600	44.550	4,008,379
2023-11-29	51.900	52.550	50.150	50.600	43.687	2,410,194
2023-11-28	52.950	53.450	51.750	51.850	44.766	2,611,722
2023-11-27	53.100	53.200	51.550	52.550	45.370	3,314,150
2023-11-24	55.000	55.000	53.500	53.600	46.277	1,920,198
2023-11-23	55.000	55.000	53.800	55.000	47.486	2,732,346
2023-11-22	54.800	55.300	54.500	54.950	47.442	1,621,058
2023-11-21	55.550	55.950	54.450	54.800	47.313	3,036,678
2023-11-20	55.150	55.650	54.250	55.550	47.960	3,709,633
2023-11-17	55.600	55.800	54.200	54.600	47.140	3,908,577
2023-11-16	58.000	58.000	55.150	55.500	47.917	4,329,787
2023-11-15	57.600	58.050	56.650	57.550	49.687	2,344,337

← NewerPage 12 of 21 · 1,229 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.