Tsingtao Brew historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	51.150	51.500	50.300	50.350	47.471	3,578,522
2026-04-24	51.500	51.500	50.650	51.150	48.225	2,344,249
2026-04-23	50.850	51.600	50.850	51.300	48.367	2,991,515
2026-04-22	50.500	51.400	50.350	51.250	48.320	2,055,265
2026-04-21	50.850	51.150	50.500	51.000	48.084	2,665,747
2026-04-20	50.850	50.950	50.450	50.850	47.942	2,237,145
2026-04-17	50.500	51.050	49.800	50.450	47.565	2,076,776
2026-04-16	51.500	51.500	50.450	50.500	47.613	2,814,308
2026-04-15	51.450	51.450	50.850	51.100	48.178	2,216,000
2026-04-14	51.550	51.950	50.800	51.050	48.131	2,714,639
2026-04-13	51.600	52.100	51.150	51.550	48.602	5,156,052
2026-04-10	51.050	52.000	50.800	51.850	48.885	6,169,895
2026-04-09	51.100	51.700	50.850	51.100	48.178	3,756,225
2026-04-08	51.500	51.500	50.100	50.900	47.990	4,802,615
2026-04-02	49.540	50.850	49.540	50.850	47.942	2,871,433
2026-04-01	48.980	50.100	48.780	49.860	47.009	3,217,324
2026-03-31	48.760	48.980	48.020	48.480	45.708	4,572,438
2026-03-30	48.620	49.380	48.280	48.280	45.519	2,468,503
2026-03-27	48.500	49.480	48.300	49.040	46.236	5,382,245
2026-03-26	49.440	49.700	48.540	48.640	45.859	2,418,066
2026-03-25	49.000	49.800	48.820	49.440	46.613	4,182,914
2026-03-24	48.000	48.940	47.000	48.800	46.010	4,078,005
2026-03-23	48.200	48.200	46.940	47.500	44.784	4,111,626
2026-03-20	49.180	49.180	48.320	48.400	45.633	3,066,505
2026-03-19	49.400	49.560	48.600	48.800	46.010	3,557,264
2026-03-18	49.940	50.700	49.300	49.480	46.651	2,014,746
2026-03-17	50.000	50.850	49.780	50.200	47.330	3,774,095
2026-03-16	49.020	50.200	48.900	49.600	46.764	3,134,921
2026-03-13	49.000	49.900	48.920	48.920	46.123	2,384,000
2026-03-12	49.400	49.880	48.920	49.000	46.198	3,174,691
2026-03-11	49.700	49.940	49.320	49.640	46.802	1,887,949
2026-03-10	49.560	49.760	48.840	49.260	46.443	3,054,105
2026-03-09	49.200	49.500	48.440	49.060	46.255	2,819,494
2026-03-06	48.900	50.050	48.200	49.980	47.122	3,330,378
2026-03-05	49.980	50.350	48.840	48.900	46.104	3,364,434
2026-03-04	50.150	50.450	48.980	49.280	46.462	4,153,202
2026-03-03	50.750	50.950	49.940	50.150	47.283	5,207,681
2026-03-02	52.800	53.100	50.350	50.700	47.801	6,600,894
2026-02-27	52.800	53.000	52.050	53.000	49.970	3,526,786
2026-02-26	51.950	52.950	51.700	52.850	49.828	3,346,181
2026-02-25	51.200	52.400	51.200	52.050	49.074	2,464,712
2026-02-24	51.450	52.300	51.050	51.400	48.461	4,701,105
2026-02-23	51.300	51.650	50.750	51.550	48.602	1,072,760
2026-02-20	51.500	51.550	50.750	50.950	48.037	1,266,652
2026-02-16	51.700	51.700	50.750	51.500	48.555	332,705
2026-02-13	51.150	51.650	50.800	51.450	48.508	2,797,150
2026-02-12	52.600	52.600	50.900	50.950	48.037	3,685,377
2026-02-11	51.300	52.750	51.300	52.600	49.592	3,987,769
2026-02-10	52.200	52.300	51.800	52.100	49.121	4,525,699
2026-02-09	52.250	53.400	51.800	52.150	49.168	4,069,345
2026-02-06	52.600	52.900	52.250	52.700	49.687	3,449,516
2026-02-05	51.100	52.950	51.100	52.950	49.922	6,008,817
2026-02-04	50.750	51.950	50.300	51.500	48.555	5,112,875
2026-02-03	50.650	51.100	50.000	50.550	47.660	5,955,548
2026-02-02	50.000	50.700	49.500	50.200	47.330	8,236,620
2026-01-30	51.800	51.950	49.480	49.480	46.651	10,994,290
2026-01-29	49.680	52.650	49.100	52.350	49.357	10,756,850
2026-01-28	50.000	50.500	49.380	49.560	46.726	5,831,559
2026-01-27	50.350	50.750	50.100	50.400	47.518	5,096,300
2026-01-26	49.760	50.300	49.120	50.300	47.424	5,455,603

← NewerPage 3 of 5 · 246 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.