Tsingtao Brew historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	56.900	57.200	56.300	56.600	48.867	1,903,590
2023-11-13	57.900	57.900	56.100	57.350	49.514	1,323,727
2023-11-10	57.300	57.300	56.000	56.650	48.910	1,887,929
2023-11-09	58.500	58.800	57.350	57.400	49.558	1,714,319
2023-11-08	57.950	58.500	57.100	58.150	50.205	1,146,260
2023-11-07	59.200	59.200	57.300	57.450	49.601	2,615,031
2023-11-06	58.500	59.450	58.200	59.200	51.112	4,027,110
2023-11-03	58.000	58.500	57.300	57.950	50.033	2,350,500
2023-11-02	58.500	58.550	57.000	57.300	49.471	1,923,108
2023-11-01	59.250	59.600	57.850	58.000	50.076	2,335,921
2023-10-31	59.950	59.950	58.400	59.300	51.198	2,200,432
2023-10-30	59.550	62.300	59.000	59.500	51.371	5,866,712
2023-10-27	57.550	60.800	57.550	60.250	52.018	4,286,368
2023-10-26	57.850	58.850	57.300	57.800	49.903	2,344,171
2023-10-25	57.850	58.650	57.000	57.250	49.428	3,427,657
2023-10-24	56.200	57.900	55.500	56.350	48.651	9,133,429
2023-10-20	58.900	59.250	58.250	58.300	50.335	2,208,146
2023-10-19	59.900	60.000	58.650	58.950	50.896	1,497,139
2023-10-18	59.100	60.700	59.000	60.150	51.932	2,240,802
2023-10-17	60.600	60.900	59.300	59.850	51.673	3,244,593
2023-10-16	61.650	61.650	60.050	60.100	51.889	1,724,360
2023-10-13	62.600	62.950	60.400	61.300	52.925	5,307,073
2023-10-12	63.800	64.950	62.900	63.600	54.911	4,321,813
2023-10-11	64.150	64.850	63.000	63.900	55.170	2,133,767
2023-10-10	63.850	64.750	63.600	64.000	55.256	1,699,000
2023-10-09	63.000	63.950	62.600	63.100	54.479	1,194,238
2023-10-06	63.750	64.300	63.500	63.800	55.083	926,000
2023-10-05	62.900	63.950	62.900	63.750	55.040	808,118
2023-10-04	62.000	63.200	61.000	63.050	54.436	1,127,252
2023-10-03	63.300	64.050	61.350	62.350	53.831	1,446,611
2023-09-29	62.300	64.950	62.100	64.100	55.342	1,261,523
2023-09-28	64.350	64.700	62.000	62.300	53.788	1,995,577
2023-09-27	63.650	64.800	62.450	63.550	54.867	2,084,245
2023-09-26	64.750	64.750	63.350	63.650	54.954	2,388,063
2023-09-25	64.000	65.000	63.900	64.500	55.688	2,331,000
2023-09-22	62.450	64.800	61.350	64.300	55.515	1,437,461
2023-09-21	62.500	63.400	61.700	62.450	53.918	1,541,731
2023-09-20	63.800	64.100	62.900	63.200	54.565	1,510,196
2023-09-19	64.000	64.900	62.500	63.800	55.083	1,762,322
2023-09-18	64.500	65.150	64.000	64.200	55.429	1,237,154
2023-09-15	64.900	65.450	63.600	65.100	56.206	2,077,907
2023-09-14	63.600	64.700	63.600	64.450	55.644	2,807,820
2023-09-13	64.950	65.800	63.950	64.150	55.385	1,843,501
2023-09-12	65.500	66.050	64.150	64.600	55.774	1,544,150
2023-09-11	63.500	65.750	63.500	65.500	56.551	3,490,654
2023-09-07	65.550	66.100	65.000	65.450	56.508	2,128,535
2023-09-06	66.200	66.300	64.250	65.650	56.680	3,409,016
2023-09-05	67.100	67.500	66.350	66.500	57.414	1,999,764
2023-09-04	65.400	67.400	65.400	67.100	57.932	3,080,383
2023-08-31	66.350	66.650	65.000	65.350	56.421	3,921,267
2023-08-30	67.800	68.100	66.500	66.850	57.717	2,010,777
2023-08-29	66.450	67.900	65.850	67.500	58.278	2,104,871
2023-08-28	68.800	70.800	65.900	66.900	57.760	3,142,183
2023-08-25	67.450	68.700	67.300	67.600	58.364	1,705,644
2023-08-24	66.000	69.000	65.900	68.550	59.184	2,872,428
2023-08-23	66.650	66.650	65.500	65.600	56.637	1,800,420
2023-08-22	65.150	67.050	65.150	65.800	56.810	3,319,687
2023-08-21	66.200	67.050	64.900	65.150	56.249	2,465,064
2023-08-18	68.500	69.050	66.050	66.200	57.155	4,445,114
2023-08-17	65.050	68.250	64.400	67.950	58.666	3,556,300

← NewerPage 13 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.