Tsingtao Brew historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	73.150	76.000	72.250	74.800	62.900	3,547,707
2023-05-18	74.100	74.300	72.550	73.100	61.470	3,094,838
2023-05-17	75.800	75.800	73.000	73.300	61.638	2,682,931
2023-05-16	76.850	77.500	75.250	75.800	63.740	1,926,036
2023-05-15	75.000	77.400	74.200	76.850	64.623	3,512,686
2023-05-12	75.950	75.950	74.050	74.450	62.605	2,923,067
2023-05-11	74.100	75.650	73.500	74.900	62.984	3,645,411
2023-05-10	76.500	76.500	74.050	74.800	62.900	2,843,948
2023-05-09	75.450	77.250	75.000	76.400	64.245	5,173,605
2023-05-08	79.500	80.150	74.200	75.500	63.488	6,769,654
2023-05-05	79.450	79.850	77.200	78.800	66.263	4,508,840
2023-05-04	85.000	85.250	78.050	78.800	66.263	6,039,808
2023-05-03	84.050	84.950	82.400	84.500	71.056	2,958,022
2023-05-02	84.800	85.500	82.700	83.350	70.089	1,593,400
2023-04-28	84.000	84.300	81.750	83.700	70.384	3,113,677
2023-04-27	83.300	84.200	82.500	83.350	70.089	2,603,216
2023-04-26	80.200	84.300	80.200	83.750	70.426	4,416,116
2023-04-25	82.000	82.800	79.500	81.000	68.113	3,894,633
2023-04-24	82.850	83.450	80.050	81.150	68.239	2,116,090
2023-04-21	82.050	84.150	81.550	82.250	69.164	2,102,505
2023-04-20	81.500	84.500	81.500	82.800	69.627	3,373,779
2023-04-19	85.000	85.650	83.800	84.000	70.636	2,118,932
2023-04-18	84.300	85.500	83.850	85.000	71.477	2,466,188
2023-04-17	83.150	84.500	82.600	84.150	70.762	2,646,500
2023-04-14	84.000	84.500	81.500	83.550	70.257	3,771,696
2023-04-13	82.250	84.000	82.150	83.900	70.552	3,197,473
2023-04-12	83.550	84.500	81.300	82.900	69.711	4,015,408
2023-04-11	85.050	85.700	83.050	84.100	70.720	5,944,283
2023-04-06	84.200	85.650	83.650	84.950	71.435	1,686,742
2023-04-04	86.250	86.250	83.450	84.800	71.309	2,554,474
2023-04-03	85.950	85.950	83.400	84.300	70.888	2,931,479
2023-03-31	86.000	87.400	85.300	85.700	72.065	3,486,872
2023-03-30	83.950	85.900	82.750	85.500	71.897	5,590,353
2023-03-29	82.200	83.950	82.200	83.150	69.921	3,640,056
2023-03-28	82.200	82.400	80.600	82.000	68.954	4,267,000
2023-03-27	81.800	82.450	79.450	80.700	67.861	3,459,390
2023-03-24	81.850	84.450	81.600	82.500	69.374	1,969,331
2023-03-23	82.400	82.500	79.150	82.000	68.954	5,864,450
2023-03-22	80.600	81.650	79.200	79.400	66.768	2,570,510
2023-03-21	77.100	79.450	76.350	79.100	66.515	1,248,185
2023-03-20	80.200	80.200	75.850	76.100	63.993	1,925,787
2023-03-17	79.300	81.200	78.850	79.550	66.894	2,602,022
2023-03-16	78.850	79.800	78.200	79.300	66.684	1,693,773
2023-03-15	81.650	82.250	79.900	80.400	67.609	1,820,889
2023-03-14	83.000	84.400	80.100	80.450	67.651	3,092,808
2023-03-13	78.850	82.900	78.850	82.350	69.248	1,789,380
2023-03-10	79.050	80.750	78.700	79.400	66.768	1,959,199
2023-03-09	82.150	83.000	80.100	80.700	67.861	2,426,062
2023-03-08	82.900	83.350	80.750	82.150	69.080	1,806,511
2023-03-07	82.650	84.900	81.950	82.650	69.501	3,153,945
2023-03-06	82.450	83.250	80.650	82.800	69.627	1,676,471
2023-03-03	80.800	82.650	80.800	81.700	68.702	1,403,115
2023-03-02	80.000	81.700	79.750	81.200	68.281	1,463,545
2023-03-01	77.400	81.000	77.000	80.900	68.029	3,363,434
2023-02-28	76.800	79.400	76.550	77.400	65.086	3,331,554
2023-02-27	74.650	77.350	73.050	76.700	64.497	2,838,638
2023-02-24	74.350	74.850	72.850	74.250	62.437	2,124,465
2023-02-23	75.500	76.650	74.950	75.100	63.152	1,174,116
2023-02-22	76.400	76.750	75.200	75.750	63.698	1,583,643
2023-02-21	77.300	77.400	75.600	75.650	63.614	1,060,012

← NewerPage 15 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.