Tsingtao Brew historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	46.240	46.240	45.340	45.520	45.520	2,048,257
2026-07-23	45.980	46.200	45.560	45.980	45.980	2,236,456
2026-07-22	45.020	45.720	44.600	45.720	45.720	3,024,176
2026-07-21	45.840	46.540	45.400	45.500	45.500	4,187,201
2026-07-20	44.920	45.860	44.640	45.840	45.840	4,361,794
2026-07-17	45.000	45.440	44.420	44.900	44.900	3,272,368
2026-07-16	44.440	45.000	44.100	44.920	44.920	3,320,749
2026-07-15	43.660	44.460	43.660	44.300	44.300	2,994,873
2026-07-14	44.180	44.180	43.360	43.700	43.700	3,052,843
2026-07-13	43.380	44.560	43.380	43.960	43.960	2,844,080
2026-07-10	43.560	44.960	42.880	44.440	44.440	7,002,421
2026-07-09	44.600	44.600	43.000	43.120	43.120	3,195,909
2026-07-08	44.020	44.740	43.820	44.100	44.100	2,561,090
2026-07-07	45.880	45.880	43.860	44.300	44.300	3,561,287
2026-07-06	45.200	45.700	44.380	45.420	45.420	2,411,208
2026-07-03	43.960	44.960	43.960	44.880	44.880	2,985,156
2026-07-02	44.000	44.140	43.000	43.660	43.660	3,378,197
2026-06-30	44.660	45.460	42.700	43.040	43.040	4,253,989
2026-06-29	45.980	47.480	45.000	47.220	44.520	4,527,954
2026-06-26	45.840	46.660	45.000	45.580	42.974	3,108,876
2026-06-25	45.780	46.500	45.160	45.840	43.219	3,289,279
2026-06-24	45.720	45.980	45.020	45.600	42.993	3,421,239
2026-06-23	44.800	45.800	44.760	45.720	43.106	2,765,059
2026-06-22	45.400	45.400	44.160	44.800	42.238	2,994,699
2026-06-18	46.880	46.880	45.020	45.400	42.804	4,627,897
2026-06-17	48.800	48.800	46.600	46.880	44.199	5,331,524
2026-06-16	49.500	49.500	47.920	48.340	45.576	4,673,399
2026-06-15	50.350	50.350	49.280	49.340	46.519	1,567,230
2026-06-12	49.200	50.150	49.000	50.100	47.235	2,924,306
2026-06-11	49.520	50.000	48.980	49.500	46.670	2,366,707
2026-06-10	49.340	50.400	49.280	49.500	46.670	3,133,642
2026-06-09	48.800	49.460	48.300	49.340	46.519	4,448,975
2026-06-08	48.120	49.400	47.480	48.780	45.991	7,676,785
2026-06-05	48.660	48.680	48.020	48.100	45.350	2,405,394
2026-06-04	49.600	49.600	48.020	48.100	45.350	5,181,200
2026-06-03	50.450	50.450	48.980	49.200	46.387	4,414,717
2026-06-02	50.000	50.650	49.720	50.250	47.377	3,136,013
2026-06-01	49.500	50.550	49.000	50.400	47.518	3,259,492
2026-05-29	50.500	50.500	48.920	49.740	46.896	5,008,696
2026-05-28	50.850	50.850	49.200	49.300	46.481	3,050,040
2026-05-27	50.200	50.850	49.840	50.450	47.565	3,526,627
2026-05-26	50.450	50.850	49.800	50.550	47.660	3,196,156
2026-05-22	50.950	51.050	50.200	50.500	47.613	1,383,191
2026-05-21	51.100	52.150	50.900	51.150	48.225	2,131,158
2026-05-20	50.550	51.600	50.550	51.100	48.178	1,880,150
2026-05-19	50.650	51.250	50.500	50.650	47.754	3,058,253
2026-05-18	51.900	52.000	50.550	50.750	47.848	3,109,362
2026-05-15	52.600	52.600	51.450	51.950	48.980	2,308,275
2026-05-14	52.950	53.350	52.500	52.800	49.781	1,602,624
2026-05-13	53.500	53.750	52.750	52.950	49.922	3,161,047
2026-05-12	53.700	54.000	53.200	53.500	50.441	2,337,739
2026-05-11	52.650	53.950	52.600	53.400	50.347	2,269,566
2026-05-08	52.650	53.550	52.600	53.050	50.017	2,217,952
2026-05-07	52.800	53.150	52.500	52.650	49.640	3,842,396
2026-05-06	53.850	53.900	52.300	52.800	49.781	4,739,163
2026-05-05	53.500	53.950	53.100	53.900	50.818	831,561
2026-05-04	53.950	54.150	53.350	53.600	50.535	828,639
2026-04-30	53.350	54.250	53.350	53.950	50.865	4,035,266
2026-04-29	53.000	54.000	52.600	54.000	50.912	4,972,219
2026-04-28	50.800	52.750	50.350	52.750	49.734	6,857,947

← NewerPage 2 of 3 · 125 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.