Tsingtao Brew historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	65.350	66.250	64.950	65.700	56.724	1,660,803
2023-08-15	67.900	67.900	64.950	66.500	57.414	4,760,950
2023-08-14	67.450	67.450	66.050	66.750	57.630	1,838,867
2023-08-11	67.800	68.700	67.200	67.550	58.321	2,437,579
2023-08-10	68.800	68.800	67.650	68.450	59.098	1,833,861
2023-08-09	68.450	69.200	67.850	68.950	59.530	1,676,457
2023-08-08	69.150	69.150	67.600	68.000	58.709	2,124,958
2023-08-07	68.300	69.550	68.300	69.200	59.745	2,804,900
2023-08-04	67.300	68.600	67.050	68.250	58.925	2,603,582
2023-08-03	66.050	66.750	65.150	66.350	57.285	2,859,758
2023-08-02	67.500	68.150	66.200	66.750	57.630	3,878,311
2023-08-01	69.900	70.050	67.100	68.100	58.796	6,261,797
2023-07-31	72.150	73.800	69.550	69.900	60.350	5,832,969
2023-07-28	71.000	72.100	70.100	71.850	62.033	3,331,219
2023-07-27	70.300	71.800	70.300	71.250	61.515	2,094,129
2023-07-26	70.550	71.200	69.750	70.800	61.127	2,151,915
2023-07-25	70.200	71.000	69.550	70.600	60.954	2,313,618
2023-07-24	68.650	69.300	67.500	68.350	59.012	2,334,851
2023-07-21	69.100	69.650	68.000	69.600	60.091	1,651,467
2023-07-20	67.600	68.900	66.800	68.550	59.184	1,773,058
2023-07-19	69.250	69.250	66.500	67.600	58.364	3,386,679
2023-07-18	69.950	71.100	68.800	69.500	60.004	2,080,171
2023-07-14	71.000	71.800	70.350	71.250	61.515	1,097,210
2023-07-13	69.100	71.550	68.900	70.800	61.127	2,764,500
2023-07-12	69.550	69.750	68.300	68.800	59.400	961,235
2023-07-11	69.000	69.650	68.000	69.100	59.659	3,230,842
2023-07-10	69.100	70.400	68.350	69.100	59.659	2,069,400
2023-07-07	69.200	69.350	68.050	68.200	58.882	2,980,013
2023-07-06	70.800	71.350	68.000	69.500	60.004	4,968,650
2023-07-05	72.500	72.600	70.500	71.400	61.645	2,460,613
2023-07-04	73.900	73.900	71.900	72.450	62.551	2,624,013
2023-07-03	71.550	73.700	71.300	72.950	62.983	3,302,513
2023-06-30	67.950	71.650	67.950	71.200	61.472	4,841,703
2023-06-29	69.150	69.150	67.500	68.500	59.141	1,315,587
2023-06-28	69.050	69.950	68.200	69.000	59.573	2,834,000
2023-06-27	69.550	69.850	68.000	69.000	59.573	1,962,362
2023-06-26	68.700	69.700	67.300	69.000	59.573	1,882,355
2023-06-23	69.100	69.400	67.050	68.700	59.314	1,480,906
2023-06-21	70.400	70.400	68.400	69.100	59.659	2,061,772
2023-06-20	71.100	71.100	69.700	70.000	59.314	2,193,994
2023-06-19	74.250	74.450	72.050	72.400	60.881	1,815,667
2023-06-16	74.500	74.500	73.050	73.750	62.017	2,123,772
2023-06-15	70.850	74.000	70.100	73.650	61.932	3,963,382
2023-06-14	71.200	71.900	70.050	70.250	59.073	2,774,421
2023-06-13	70.200	71.400	69.350	70.050	58.905	1,734,447
2023-06-12	69.150	71.350	68.050	70.800	59.536	2,334,687
2023-06-09	68.700	69.850	68.500	69.300	58.275	3,051,757
2023-06-08	68.800	68.800	66.850	68.000	57.181	3,183,413
2023-06-07	69.800	70.550	68.550	69.150	58.148	1,927,987
2023-06-06	68.600	70.900	68.350	69.400	58.359	3,366,628
2023-06-05	69.600	69.600	67.400	68.200	57.350	2,628,778
2023-06-02	67.750	69.600	67.100	69.000	58.022	3,985,232
2023-06-01	69.200	69.200	65.650	66.450	55.878	3,039,545
2023-05-31	67.500	67.950	66.450	67.400	56.677	4,351,475
2023-05-30	69.650	69.650	67.550	68.450	57.560	2,696,426
2023-05-29	71.000	71.000	67.550	68.600	57.686	5,867,035
2023-05-25	71.250	71.650	69.500	70.550	59.326	5,499,300
2023-05-24	74.300	74.500	71.950	72.300	60.797	3,102,192
2023-05-23	75.600	76.250	74.700	75.400	63.404	2,686,374
2023-05-22	74.800	77.300	74.050	75.650	63.614	2,187,147

← NewerPage 14 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.